Date,Open,High,Low,Close,Volume
2014-11-13,18.155,18.155,18.085,18.085,610.0
2014-11-14,18.145,18.145,17.96,17.96,1528.0
2014-11-17,18.055,18.055,17.985,17.985,1918.0
2014-11-18,18.05,18.075,18.04,18.05,1188.0
2014-11-19,18.2,18.2,18.04,18.04,310.0
2014-11-20,18.085,18.085,18.04,18.04,165.0
2014-11-21,18.065,18.065,18.055,18.065,190.0
2014-11-24,18.185,18.19,18.185,18.19,1000.0
2014-11-25,18.165,18.19,18.165,18.19,50.0
2014-11-26,18.165,18.165,18.1,18.1,1139.0
2014-11-27,18.1,18.1,18.1,18.1,0.0
2014-11-28,18.505,18.505,18.1,18.1,159.0
2014-12-01,18.39,18.39,18.19,18.19,6495.0
2014-12-02,18.39,18.39,18.345,18.345,525.0
2014-12-03,18.515,18.515,18.355,18.355,725.0
2014-12-04,18.54,18.54,18.405,18.495,3469.0
2014-12-05,18.615,18.615,18.55,18.58,2644.0
2014-12-08,18.63,18.63,18.57,18.58,2690.0
2014-12-09,18.175,18.435,18.175,18.435,1400.0
2014-12-10,18.425,18.425,18.23,18.23,1509.0
2014-12-11,18.54,18.55,18.415,18.55,10975.0
2014-12-12,18.425,18.425,18.3,18.3,2350.0
2014-12-15,18.405,18.405,18.405,18.405,570.0
2014-12-16,17.985,18.265,17.985,18.265,3985.0
2014-12-17,18.085,18.36,18.055,18.36,4040.0
2014-12-18,18.615,18.63,18.58,18.63,2486.0
2014-12-19,18.785,18.875,18.785,18.855,1418.0
2014-12-22,18.84,18.89,18.84,18.89,1725.0
2014-12-23,18.945,18.945,18.845,18.845,810.0
2014-12-24,18.92,18.92,18.92,18.92,450.0
2014-12-29,19.01,19.01,18.965,18.965,4040.0
2014-12-30,18.83,18.965,18.83,18.965,110.0
2014-12-31,18.865,18.865,18.845,18.855,2305.0
2015-01-02,18.81,18.81,18.775,18.785,228.0
2015-01-05,18.885,18.885,18.605,18.605,2079.0
2015-01-06,18.605,18.605,18.605,18.605,0.0
2015-01-07,18.73,18.785,18.73,18.73,246.0
2015-01-08,19.025,19.125,18.73,18.73,180.0
2015-01-09,19.135,19.135,19.035,19.135,1166.0
2015-01-12,19.065,19.065,19.065,19.065,10575.0
2015-01-13,19.28,19.28,18.965,19.235,855.0
2015-01-14,18.84,18.875,18.83,18.84,1392.0
2015-01-15,18.845,18.845,18.795,18.845,259.0
2015-01-16,18.885,19.0,18.845,18.885,249.0
2015-01-19,19.02,19.045,18.885,18.885,59.0
2015-01-20,19.1,19.16,19.1,19.1,650.0
2015-01-21,19.225,19.73,19.215,19.72,4359.0
2015-01-22,19.935,20.115,19.765,20.115,720.0
2015-01-23,20.215,20.215,20.14,20.15,7900.0
2015-01-26,20.095,20.18,20.095,20.18,7454.0
2015-01-27,20.005,20.005,19.69,19.825,2450.0
2015-01-28,19.91,20.0,19.91,19.97,4395.0
2015-01-29,19.915,20.115,19.78,19.91,1332.0
2015-01-30,20.485,20.485,20.15,20.15,2420.0
2015-02-02,19.8,20.0,19.78,19.82,3194.0
2015-02-03,20.23,20.23,20.035,20.035,465.0
2015-02-04,20.035,20.035,20.035,20.035,0.0
2015-02-05,20.17,20.18,20.16,20.16,408.0
2015-02-06,20.33,20.395,20.23,20.23,1285.0
2015-02-09,20.125,20.125,20.07,20.125,575.0
2015-02-10,20.365,20.5,20.285,20.485,2780.0
2015-02-11,20.545,20.635,20.545,20.635,2230.0
2015-02-12,20.43,20.52,20.43,20.5,4201.0
2015-02-13,20.455,20.58,20.455,20.58,1251.0
2015-02-17,20.545,20.555,20.455,20.51,7044.0
2015-02-18,20.565,20.59,20.565,20.565,250.0
2015-02-19,20.745,20.825,20.745,20.78,2568.0
2015-02-20,20.86,20.97,20.78,20.8,2370.0
2015-02-23,21.03,21.03,20.98,21.025,2510.0
2015-02-24,21.21,21.21,21.025,21.025,2093.0
2015-02-25,20.915,20.925,20.845,20.905,1102.0
2015-02-26,20.925,21.04,20.925,21.04,2004.0
2015-02-27,21.085,21.085,20.95,20.95,1340.0
2015-03-02,21.04,21.13,21.04,21.13,1781.0
2015-03-03,21.105,21.105,20.835,20.96,7761.0
2015-03-04,20.995,20.995,20.79,20.805,1221.0
2015-03-05,20.85,20.98,20.85,20.98,936.0
2015-03-06,20.935,20.935,20.815,20.86,393.0
2015-03-09,20.825,20.935,20.825,20.925,521.0
2015-03-10,20.86,20.86,20.745,20.86,985.0
2015-03-11,20.7,20.815,20.7,20.78,3250.0
2015-03-12,20.68,20.87,20.68,20.86,250.0
2015-03-13,20.935,20.935,20.79,20.815,1228.0
2015-03-16,21.115,21.13,21.115,21.13,1874.0
2015-03-17,21.06,21.06,21.06,21.06,800.0
2015-03-18,21.025,21.025,20.89,20.96,904.0
2015-03-19,21.075,21.265,21.075,21.23,1310.0
2015-03-20,21.31,21.31,21.185,21.265,443.0
2015-03-23,20.94,21.13,20.935,21.13,608.0
2015-03-24,21.04,21.085,20.94,20.94,1400.0
2015-03-25,21.04,21.04,20.68,20.68,1890.0
2015-03-26,20.445,20.58,20.445,20.51,1420.0
2015-03-27,20.565,20.565,20.565,20.565,200.0
2015-03-30,21.025,21.13,21.025,21.125,1070.0
2015-03-31,21.08,21.08,21.06,21.06,235.0
2015-04-01,20.925,20.925,20.6,20.62,1352.0
2015-04-02,20.53,20.645,20.53,20.62,1691.0
2015-04-06,20.535,20.645,20.535,20.62,115.0
2015-04-07,20.745,20.755,20.69,20.69,688.0
2015-04-08,20.78,20.78,20.69,20.69,1.0
2015-04-09,20.96,20.96,20.96,20.96,300.0
2015-04-10,21.015,21.015,21.015,21.015,200.0
2015-04-13,21.115,21.115,21.025,21.115,173.0
2015-04-14,20.81,20.81,20.61,20.61,1951.0
2015-04-15,20.815,20.855,20.555,20.645,456.0
2015-04-16,20.465,20.465,20.34,20.34,1991.0
2015-04-17,20.165,20.34,20.07,20.34,156.0
2015-04-20,20.44,20.445,20.265,20.265,810.0
2015-04-21,20.265,20.265,20.265,20.265,0.0
2015-04-22,20.305,20.49,20.295,20.49,675.0
2015-04-23,20.49,20.49,20.49,20.49,0.0
2015-04-24,20.49,20.49,20.49,20.49,0.0
2015-04-27,20.49,20.49,20.4,20.4,1467.0
2015-04-28,20.41,20.41,20.14,20.33,371.0
2015-04-29,20.205,20.205,20.025,20.025,1714.0
2015-04-30,20.075,20.075,19.97,19.97,700.0
2015-05-01,19.97,19.97,19.97,19.97,0.0
2015-05-04,20.31,20.31,19.97,19.97,50.0
2015-05-05,20.305,20.305,20.015,20.05,556.0
2015-05-06,19.925,19.995,19.835,19.85,4520.0
2015-05-07,19.85,19.85,19.85,19.85,0.0
2015-05-08,19.85,19.85,19.85,19.85,0.0
2015-05-11,19.85,19.85,19.85,19.85,0.0
2015-05-12,20.25,20.25,20.25,20.25,100.0
2015-05-13,20.25,20.25,20.25,20.25,0.0
2015-05-14,20.305,20.31,20.305,20.31,1300.0
2015-05-15,20.51,20.51,20.51,20.51,1000.0
2015-05-19,20.745,20.835,20.745,20.835,3801.0
2015-05-20,20.96,20.96,20.835,20.835,145.0
2015-05-21,20.79,20.79,20.77,20.79,350.0
2015-05-22,20.89,20.89,20.845,20.89,150.0
2015-05-25,20.825,20.825,20.825,20.825,800.0
2015-05-26,21.005,21.005,20.825,20.825,47.0
2015-05-27,21.085,21.085,21.085,21.085,500.0
2015-05-28,21.14,21.14,21.105,21.105,450.0
2015-05-29,20.95,20.95,20.915,20.915,850.0
2015-06-01,20.995,21.085,20.98,21.085,875.0
2015-06-02,20.835,20.835,20.835,20.835,490.0
2015-06-03,20.835,20.835,20.835,20.835,0.0
2015-06-04,20.9,20.9,20.8,20.815,2615.0
2015-06-05,20.735,20.815,20.69,20.815,64.0
2015-06-08,20.635,20.635,20.535,20.535,200.0
2015-06-09,20.355,20.4,20.355,20.4,2575.0
2015-06-10,20.545,20.545,20.545,20.545,700.0
2015-06-11,20.61,20.61,20.61,20.61,100.0
2015-06-12,20.61,20.61,20.61,20.61,0.0
2015-06-15,20.61,20.61,20.61,20.61,0.0
2015-06-16,20.61,20.61,20.61,20.61,0.0
2015-06-17,20.67,20.67,20.545,20.545,7407.0
2015-06-18,20.545,20.545,20.545,20.545,0.0
2015-06-19,20.735,20.735,20.655,20.655,900.0
2015-06-22,20.835,20.835,20.835,20.835,100.0
2015-06-23,20.915,20.915,20.88,20.88,190.0
2015-06-24,20.915,20.915,20.855,20.915,335.0
2015-06-25,20.69,20.69,20.69,20.69,500.0
2015-06-26,20.745,20.745,20.61,20.745,175.0
2015-06-29,20.375,20.52,20.335,20.335,670.0
2015-06-30,20.535,20.535,20.535,20.535,100.0
2015-07-02,20.535,20.535,20.535,20.535,0.0
2015-07-03,20.825,20.825,20.535,20.535,2000.0
2015-07-06,20.745,20.915,20.745,20.805,6414.0
2015-07-07,21.17,21.17,20.945,21.06,2248.0
2015-07-08,20.9,20.9,20.9,20.9,100.0
2015-07-09,20.96,21.015,20.86,20.97,901.0
2015-07-10,21.04,21.07,21.04,21.05,319.0
2015-07-13,21.24,21.375,21.24,21.33,1884.0
2015-07-14,21.42,21.51,21.42,21.485,6581.0
2015-07-15,21.785,21.83,21.785,21.83,4650.0
2015-07-16,21.855,21.965,21.855,21.965,1288.0
2015-07-17,21.965,21.965,21.965,21.965,0.0
2015-07-20,22.215,22.28,22.215,22.265,407.0
2015-07-21,22.145,22.145,22.075,22.1,1442.0
2015-07-22,21.91,22.225,21.91,22.225,1529.0
2015-07-23,22.01,22.525,22.01,22.035,4033.0
2015-07-24,22.2,22.2,21.83,21.83,3465.0
2015-07-27,21.685,21.685,21.585,21.685,257.0
2015-07-28,21.775,21.775,21.62,21.62,1600.0
2015-07-29,21.73,21.865,21.73,21.865,824.0
2015-07-30,22.02,22.075,22.02,22.075,1300.0
2015-07-31,22.2,22.2,22.075,22.075,30.0
2015-08-04,22.27,22.445,22.19,22.235,423.0
2015-08-05,22.27,22.49,22.27,22.415,3575.0
2015-08-06,22.215,22.215,22.0,22.0,2100.0
2015-08-07,21.84,21.9,21.84,21.9,600.0
2015-08-10,22.27,22.27,22.03,22.035,1720.0
2015-08-11,22.075,22.075,22.075,22.075,900.0
2015-08-12,22.1,22.1,21.62,21.62,3230.0
2015-08-13,21.98,21.98,21.98,21.98,1172.0
2015-08-14,22.09,22.09,22.09,22.09,100.0
2015-08-17,22.055,22.155,22.055,22.145,1454.0
2015-08-18,22.215,22.215,22.145,22.145,1035.0
2015-08-19,22.145,22.145,22.08,22.1,6430.0
2015-08-20,22.155,22.155,21.695,21.695,800.0
2015-08-21,21.565,21.565,21.035,21.035,6720.0
2015-08-24,20.155,20.835,18.62,20.545,24749.0
2015-08-25,20.77,20.935,20.4,20.4,22040.0
2015-08-26,20.545,20.545,20.545,20.545,600.0
2015-08-27,21.095,21.285,21.095,21.105,8328.0
2015-08-28,21.44,21.44,21.34,21.34,1000.0
2015-08-31,21.285,21.285,21.06,21.09,26300.0
2015-09-01,20.755,20.755,20.545,20.625,33580.0
2015-09-02,20.88,20.96,20.88,20.96,6200.0
2015-09-03,21.15,21.15,21.025,21.025,300.0
2015-09-04,20.815,20.87,20.7,20.78,2950.0
2015-09-08,20.825,21.205,20.825,21.195,625.0
2015-09-09,21.215,21.215,21.215,21.215,100.0
2015-09-10,21.09,21.09,21.09,21.09,100.0
2015-09-11,21.09,21.09,21.09,21.09,0.0
2015-09-14,21.24,21.24,21.24,21.24,1000.0
2015-09-15,21.52,21.52,21.52,21.52,100.0
2015-09-16,21.465,21.465,21.395,21.465,900.0
2015-09-17,21.51,21.62,21.465,21.465,2371.0
2015-09-18,21.15,21.225,21.15,21.195,2660.0
2015-09-21,21.99,21.99,21.35,21.35,200.0
2015-09-22,21.09,21.09,21.09,21.09,100.0
2015-09-23,21.09,21.09,21.09,21.09,0.0
2015-09-24,21.09,21.09,21.09,21.09,0.0
2015-09-25,21.295,21.35,21.14,21.14,113.0
2015-09-28,20.85,20.85,20.76,20.76,2900.0
2015-09-29,21.025,21.025,20.8,20.88,6200.0
2015-09-30,21.125,21.125,21.04,21.07,930.0
2015-10-01,20.945,20.945,20.945,20.945,100.0
2015-10-02,20.945,20.945,20.945,20.945,0.0
2015-10-05,21.395,21.395,21.395,21.395,100.0
2015-10-06,21.385,21.385,21.25,21.27,1703.0
2015-10-07,21.315,21.415,21.24,21.415,800.0
2015-10-08,21.475,21.57,21.475,21.57,600.0
2015-10-09,21.415,21.57,21.415,21.57,1.0
2015-10-13,21.475,21.57,21.475,21.57,50.0
2015-10-14,21.205,21.205,21.205,21.205,100.0
2015-10-15,21.125,21.305,21.115,21.305,248.0
2015-10-16,21.305,21.305,21.305,21.305,0.0
2015-10-19,21.695,21.785,21.685,21.785,208.0
2015-10-20,21.81,21.81,21.695,21.695,765.0
2015-10-21,22.005,22.005,21.695,21.695,100.0
2015-10-22,22.13,22.32,22.13,22.32,1950.0
2015-10-23,22.565,22.735,22.565,22.735,700.0
2015-10-26,22.78,22.78,22.72,22.765,1580.0
2015-10-27,22.92,22.92,22.82,22.88,4166.0
2015-10-28,22.81,22.82,22.675,22.8,7037.0
2015-10-29,22.92,22.92,22.8,22.855,4417.0
2015-10-30,23.055,23.055,22.7,22.71,2271.0
2015-11-02,22.845,22.91,22.735,22.91,1700.0
2015-11-03,22.97,22.97,22.91,22.91,8850.0
2015-11-04,23.065,23.09,23.035,23.045,977.0
2015-11-05,23.065,23.065,22.97,22.99,5000.0
2015-11-06,23.115,23.17,23.115,23.17,2106.0
2015-11-09,23.255,23.255,22.825,22.855,2574.0
2015-11-10,22.825,22.89,22.82,22.89,1128.0
2015-11-11,22.865,22.865,22.835,22.835,5933.0
2015-11-12,22.88,22.88,22.62,22.62,1565.0
2015-11-13,22.42,22.42,22.3,22.3,1680.0
2015-11-16,22.43,22.585,22.41,22.585,1110.0
2015-11-17,22.73,22.73,22.6,22.62,500.0
2015-11-18,22.72,22.845,22.72,22.835,2945.0
2015-11-19,22.7,23.035,22.7,22.955,2794.0
2015-11-20,23.135,23.21,23.135,23.17,1500.0
2015-11-23,23.435,23.435,23.245,23.31,2238.0
2015-11-24,23.27,23.27,23.045,23.165,4694.0
2015-11-25,23.36,23.36,23.21,23.215,3741.0
2015-11-26,23.27,23.31,23.215,23.215,2375.0
2015-11-27,23.315,23.38,23.315,23.38,520.0
2015-11-30,23.335,23.335,23.18,23.21,13391.0
2015-12-01,23.325,23.335,23.325,23.325,2887.0
2015-12-02,23.415,23.455,23.245,23.245,21241.0
2015-12-03,22.98,22.98,22.825,22.825,4100.0
2015-12-04,23.1,23.425,23.1,23.425,675.0
2015-12-07,23.75,23.75,23.48,23.59,7018.0
2015-12-08,23.56,23.65,23.445,23.605,25488.0
2015-12-09,23.445,23.58,23.3,23.325,6718.0
2015-12-10,23.57,23.6,23.415,23.515,6009.0
2015-12-11,23.38,23.38,23.245,23.27,9740.0
2015-12-14,23.38,23.38,23.11,23.26,37952.0
2015-12-15,23.515,23.605,23.515,23.535,6980.0
2015-12-16,23.705,23.98,23.705,23.95,5585.0
2015-12-17,24.285,24.285,23.96,24.015,9030.0
2015-12-18,23.96,23.96,23.515,23.515,4635.0
2015-12-21,23.76,23.76,23.57,23.57,6695.0
2015-12-22,23.615,23.88,23.615,23.86,3590.0
2015-12-23,23.94,23.95,23.895,23.94,16275.0
2015-12-24,23.89,23.89,23.87,23.89,330.0
2015-12-29,24.125,24.14,24.105,24.125,3747.0
2015-12-30,24.125,24.125,24.115,24.125,484.0
2015-12-31,24.17,24.17,23.76,23.76,9143.0
2016-01-04,23.245,23.57,23.245,23.405,30357.0
2016-01-05,23.69,23.715,23.57,23.64,1878.0
2016-01-06,23.58,23.615,23.37,23.505,6377.0
2016-01-07,22.935,23.215,22.905,22.925,3475.0
2016-01-08,23.095,23.095,22.845,22.845,12709.0
2016-01-11,22.935,22.935,22.705,22.725,6814.0
2016-01-12,23.07,23.17,23.045,23.045,4516.0
2016-01-13,23.09,23.48,22.8,22.8,3497.0
2016-01-14,22.725,23.245,22.68,23.145,8015.0
2016-01-15,22.89,22.95,22.7,22.86,10401.0
2016-01-18,22.89,22.9,22.89,22.89,1618.0
2016-01-19,23.225,23.225,22.79,23.015,194631.0
2016-01-20,22.745,22.79,22.39,22.715,4841.0
2016-01-21,22.7,22.7,22.445,22.535,2516.0
2016-01-22,23.39,23.39,22.605,22.66,17911.0
2016-01-25,22.615,22.8,22.605,22.605,2466.0
2016-01-26,22.65,22.65,22.325,22.525,14721.0
2016-01-27,22.435,22.435,22.27,22.325,18273.0
2016-01-28,22.28,22.325,22.155,22.255,3561.0
2016-01-29,22.18,22.815,22.18,22.815,9364.0
2016-02-01,22.86,22.86,22.705,22.815,4593.0
2016-02-02,22.615,22.815,22.59,22.815,163.0
2016-02-03,22.605,22.605,22.07,22.08,1503.0
2016-02-04,21.8,22.045,21.8,22.025,8515.0
2016-02-05,22.09,22.09,21.76,21.825,1435.0
2016-02-08,21.745,21.745,21.345,21.615,15492.0
2016-02-09,21.48,21.8,21.455,21.67,6064.0
2016-02-10,21.845,21.98,21.845,21.845,586.0
2016-02-11,21.48,21.48,21.365,21.48,647.0
2016-02-12,21.915,21.915,21.655,21.725,3601.0
2016-02-16,22.16,22.215,22.16,22.215,1345.0
2016-02-17,22.4,22.4,22.28,22.28,2342.0
2016-02-18,23.05,23.05,22.245,22.27,3934.0
2016-02-19,22.215,22.345,22.2,22.29,1650.0
2016-02-22,22.4,22.48,22.4,22.445,3035.0
2016-02-23,22.435,22.58,22.325,22.325,5224.0
2016-02-24,22.2,22.3,22.155,22.29,35937.0
2016-02-25,22.235,22.235,22.2,22.2,1369.0
2016-02-26,22.355,22.5,22.255,22.255,5089.0
2016-02-29,22.205,22.315,22.055,22.1,7961.0
2016-03-01,22.17,22.3,22.17,22.225,635.0
2016-03-02,22.3,22.325,22.3,22.325,371.0
2016-03-03,22.255,22.27,22.225,22.255,924.0
2016-03-04,22.3,22.315,22.245,22.245,6172.0
2016-03-07,22.315,22.315,22.005,22.005,4165.0
2016-03-08,21.96,22.305,21.96,22.235,3521.0
2016-03-09,22.16,22.235,21.945,21.955,1621.0
2016-03-10,22.015,22.145,22.015,22.015,4486.0
2016-03-11,22.19,22.245,22.015,22.015,100.0
2016-03-14,22.17,22.445,22.17,22.435,1663.0
2016-03-15,22.56,22.58,22.455,22.55,4302.0
2016-03-16,22.605,22.605,22.335,22.4,2105.0
2016-03-17,22.09,22.235,22.09,22.2,2032.0
2016-03-18,22.29,22.355,22.2,22.2,439.0
2016-03-21,22.37,22.5,22.37,22.49,2195.0
2016-03-22,22.345,22.505,22.345,22.505,568.0
2016-03-23,22.59,22.645,22.505,22.505,9309.0
2016-03-24,22.505,22.605,22.505,22.57,4218.0
2016-03-28,22.5,22.57,22.5,22.57,652.0
2016-03-29,22.5,22.515,22.415,22.515,225.0
2016-03-30,22.615,22.615,22.46,22.49,1103.0
2016-03-31,22.345,22.505,22.345,22.425,1715.0
2016-04-01,22.56,22.655,22.56,22.645,4244.0
2016-04-04,22.855,22.855,22.66,22.7,906.0
2016-04-05,22.9,22.9,22.815,22.825,222.0
2016-04-06,22.725,22.825,22.725,22.825,1243.0
2016-04-07,22.77,22.77,22.615,22.725,1802.0
2016-04-08,22.56,22.56,22.445,22.525,2425.0
2016-04-11,22.56,22.56,22.26,22.305,3264.0
2016-04-12,22.215,22.215,22.095,22.115,2623.0
2016-04-13,22.215,22.405,22.215,22.405,5208.0
2016-04-14,22.55,22.55,22.48,22.5,5518.0
2016-04-15,22.49,22.58,22.445,22.535,8957.0
2016-04-18,22.67,22.67,22.515,22.58,4683.0
2016-04-19,22.55,22.55,22.235,22.28,4561.0
2016-04-20,22.545,22.545,22.245,22.295,2601.0
2016-04-21,22.47,22.47,22.27,22.39,3860.0
2016-04-22,22.105,22.15,22.105,22.125,1754.0
2016-04-25,21.95,22.095,21.95,22.095,6361.0
2016-04-26,22.105,22.105,21.96,21.97,7409.0
2016-04-27,21.85,22.035,21.85,22.035,2044.0
2016-04-28,21.86,21.86,21.76,21.795,1631.0
2016-04-29,21.485,21.485,21.325,21.405,2995.0
2016-05-02,21.495,21.585,21.395,21.405,1526.0
2016-05-03,21.495,21.795,21.495,21.74,484.0
2016-05-04,21.86,21.86,21.825,21.85,1437.0
2016-05-05,21.88,21.88,21.805,21.88,1958.0
2016-05-06,21.98,22.07,21.98,22.07,1240.0
2016-05-09,21.995,22.235,21.995,22.205,1646.0
2016-05-10,22.305,22.36,22.29,22.305,3859.0
2016-05-11,22.145,22.145,21.97,22.035,944.0
2016-05-12,21.815,21.94,21.815,21.94,498.0
2016-05-13,21.98,22.115,21.905,21.94,1932.0
2016-05-16,21.77,22.145,21.77,22.125,6200.0
2016-05-17,22.06,22.07,22.06,22.07,1267.0
2016-05-18,22.06,22.06,21.905,21.98,1740.0
2016-05-19,22.035,22.07,21.98,22.07,578.0
2016-05-20,22.005,22.27,22.005,22.27,1724.0
2016-05-24,22.305,22.57,22.305,22.49,1564.0
2016-05-25,22.535,22.58,22.48,22.505,4189.0
2016-05-26,22.35,22.505,22.35,22.505,1374.0
2016-05-27,22.635,22.635,22.47,22.49,7668.0
2016-05-30,22.67,22.67,22.6,22.615,1815.0
2016-05-31,22.77,22.78,22.535,22.635,2630.0
2016-06-01,22.625,22.625,22.58,22.59,880.0
2016-06-02,22.59,22.68,22.59,22.68,203.0
2016-06-03,22.5,22.5,22.235,22.37,3054.0
2016-06-06,22.325,22.325,22.215,22.215,1012.0
2016-06-07,22.215,22.215,22.15,22.17,1409.0
2016-06-08,22.035,22.135,22.035,22.035,1610.0
2016-06-09,22.095,22.105,22.07,22.095,2041.0
2016-06-10,22.005,22.005,21.95,22.005,267.0
2016-06-13,22.09,22.09,21.96,22.09,711.0
2016-06-14,21.94,21.94,21.905,21.94,179.0
2016-06-15,22.145,22.145,21.94,21.94,155.0
2016-06-16,21.99,22.045,21.99,21.99,460.0
2016-06-17,21.89,21.99,21.89,21.99,331.0
2016-06-20,22.06,22.06,22.05,22.06,164.0
2016-06-21,22.09,22.09,21.99,22.09,300.0
2016-06-22,22.07,22.07,21.99,21.99,670.0
2016-06-23,22.015,22.105,22.015,22.105,549.0
2016-06-24,21.895,22.005,21.77,21.78,3987.0
2016-06-27,21.74,21.74,21.45,21.485,7730.0
2016-06-28,21.735,21.735,21.725,21.725,2356.0
2016-06-29,22.0,22.0,21.895,22.0,2114.0
2016-06-30,22.135,22.245,22.135,22.19,1063.0
2016-07-04,22.17,22.17,22.17,22.17,100.0
2016-07-05,22.17,22.29,22.17,22.28,900.0
2016-07-06,22.28,22.325,22.235,22.3,6888.0
2016-07-07,22.345,22.435,22.3,22.355,5219.0
2016-07-08,22.445,22.845,22.445,22.82,3796.0
2016-07-11,23.045,23.1,23.02,23.085,3483.0
2016-07-12,23.03,23.055,22.99,23.02,2314.0
2016-07-13,23.11,23.11,22.875,23.11,1430.0
2016-07-14,23.065,23.065,22.89,22.93,2193.0
2016-07-15,22.945,23.02,22.945,22.955,312.0
2016-07-18,22.89,23.165,22.885,23.085,648.0
2016-07-19,23.185,23.195,23.175,23.175,3581.0
2016-07-20,23.265,23.44,23.265,23.43,1787.0
2016-07-21,23.305,23.34,23.305,23.34,1250.0
2016-07-22,23.52,23.595,23.52,23.56,5614.0
2016-07-25,23.485,23.815,23.485,23.65,2498.0
2016-07-26,23.485,23.685,23.485,23.62,3166.0
2016-07-27,23.675,23.73,23.62,23.62,570.0
2016-07-28,23.55,23.63,23.55,23.595,1563.0
2016-07-29,23.54,23.54,23.385,23.43,3041.0
2016-08-02,23.285,23.43,23.285,23.43,4686.0
2016-08-03,23.395,23.42,23.395,23.41,2771.0
2016-08-04,23.365,23.41,23.295,23.41,417.0
2016-08-05,23.75,23.84,23.75,23.75,2117.0
2016-08-08,23.775,23.775,23.775,23.775,600.0
2016-08-09,23.885,23.885,23.695,23.695,4182.0
2016-08-10,23.52,23.565,23.52,23.565,123.0
2016-08-11,23.45,23.56,23.44,23.56,923.0
2016-08-12,23.31,23.44,23.31,23.44,1467.0
2016-08-15,23.495,23.495,23.44,23.44,306.0
2016-08-16,23.32,23.32,23.25,23.25,1285.0
2016-08-17,23.23,23.25,23.195,23.25,96.0
2016-08-18,23.14,23.14,23.095,23.14,456.0
2016-08-19,23.305,23.305,23.275,23.275,260.0
2016-08-22,23.22,23.45,23.22,23.44,3093.0
2016-08-23,23.52,23.52,23.46,23.465,6000.0
2016-08-24,23.465,23.465,23.465,23.465,0.0
2016-08-25,23.46,23.46,23.295,23.33,4150.0
2016-08-26,23.42,23.44,23.395,23.44,411.0
2016-08-29,23.55,23.585,23.55,23.565,1350.0
2016-08-30,23.505,23.55,23.505,23.53,2915.0
2016-08-31,23.595,23.595,23.53,23.53,700.0
2016-09-01,23.45,23.565,23.45,23.515,1014.0
2016-09-02,23.55,23.55,23.42,23.45,1474.0
2016-09-06,23.365,23.365,23.175,23.365,1044.0
2016-09-07,23.25,23.32,23.155,23.305,5958.0
2016-09-08,23.12,23.255,23.12,23.2,1888.0
2016-09-09,23.075,23.185,22.99,22.99,3472.0
2016-09-12,23.045,23.22,23.045,23.045,761.0
2016-09-13,23.2,23.22,23.2,23.22,368.0
2016-09-14,23.33,23.33,23.22,23.22,2239.0
2016-09-15,23.36,23.43,23.36,23.365,717.0
2016-09-16,23.485,23.505,23.485,23.505,288.0
2016-09-19,23.43,23.63,23.43,23.52,2242.0
2016-09-20,23.56,23.585,23.56,23.565,1364.0
2016-09-21,23.565,23.565,23.53,23.565,5242.0
2016-09-22,23.375,23.63,23.375,23.63,538.0
2016-09-23,23.66,23.715,23.63,23.63,109.0
2016-09-26,23.53,23.63,23.53,23.615,1772.0
2016-09-27,23.77,23.77,23.74,23.74,716.0
2016-09-28,23.63,23.63,23.62,23.62,110.0
2016-09-29,23.565,23.595,23.54,23.575,1078.0
2016-09-30,23.67,23.74,23.67,23.73,1480.0
2016-10-03,23.575,23.595,23.575,23.595,1020.0
2016-10-04,23.575,23.66,23.575,23.575,600.0
2016-10-05,23.805,23.805,23.575,23.575,60.0
2016-10-06,23.715,23.835,23.715,23.835,330.0
2016-10-07,23.75,23.75,23.725,23.74,13166.0
2016-10-11,23.67,23.67,23.51,23.51,1317.0
2016-10-12,23.595,23.63,23.595,23.62,1902.0
2016-10-13,23.585,23.585,23.405,23.475,2556.0
2016-10-14,23.505,23.505,23.385,23.385,831.0
2016-10-17,23.385,23.385,23.385,23.385,0.0
2016-10-18,23.35,23.35,23.34,23.35,1260.0
2016-10-19,23.375,23.375,23.13,23.145,3393.0
2016-10-20,23.365,23.465,23.365,23.465,832.0
2016-10-21,23.575,23.715,23.575,23.675,1418.0
2016-10-24,23.935,23.935,23.87,23.915,3160.0
2016-10-25,23.76,23.77,23.705,23.725,1038.0
2016-10-26,23.66,23.78,23.66,23.77,997.0
2016-10-27,23.77,23.77,23.675,23.675,1542.0
2016-10-28,23.67,23.78,23.67,23.695,742.0
2016-10-31,23.695,23.75,23.695,23.695,1284.0
2016-11-01,23.44,23.44,23.35,23.35,284.0
2016-11-02,23.355,23.52,23.355,23.465,13807.0
2016-11-03,23.55,23.55,23.265,23.265,2845.0
2016-11-04,23.255,23.45,23.255,23.45,4474.0
2016-11-07,23.62,23.73,23.455,23.705,1590.0
2016-11-08,23.56,23.88,23.56,23.74,1252.0
2016-11-09,23.935,24.135,23.615,24.135,638.0
2016-11-10,24.52,24.53,24.17,24.245,49150.0
2016-11-11,24.335,24.355,24.255,24.355,2422.0
2016-11-14,24.375,24.375,24.255,24.32,6838.0
2016-11-15,24.055,24.215,24.055,24.21,2794.0
2016-11-16,24.17,24.235,24.17,24.235,906.0
2016-11-17,24.235,24.51,24.235,24.51,6433.0
2016-11-18,24.51,24.52,24.42,24.485,18712.0
2016-11-21,24.38,24.435,24.31,24.42,20363.0
2016-11-22,24.42,24.585,24.42,24.555,8674.0
2016-11-23,24.585,24.585,24.53,24.565,1050.0
2016-11-24,24.65,24.65,24.64,24.65,1001.0
2016-11-25,24.74,24.74,24.665,24.695,1330.0
2016-11-28,24.63,24.63,24.49,24.49,1513.0
2016-11-29,24.565,24.565,24.555,24.555,900.0
2016-11-30,24.5,24.5,24.365,24.42,2716.0
2016-12-01,24.255,24.31,24.005,24.09,1802.0
2016-12-02,23.915,23.935,23.835,23.905,1400.0
2016-12-05,24.035,24.035,23.97,24.035,2700.0
2016-12-06,24.015,24.09,24.015,24.08,1220.0
2016-12-07,24.045,24.375,24.045,24.375,400.0
2016-12-08,24.475,24.475,24.27,24.375,144.0
2016-12-09,24.375,24.43,24.115,24.43,3443.0
2016-12-12,24.4,24.4,24.27,24.3,1475.0
2016-12-13,24.53,24.53,24.5,24.52,956.0
2016-12-14,24.61,24.76,24.61,24.76,188.0
2016-12-15,24.96,24.985,24.83,24.83,3285.0
2016-12-16,25.04,25.04,24.73,24.75,4605.0
2016-12-19,24.96,24.96,24.75,24.75,700.0
2016-12-20,24.95,24.95,24.92,24.95,2925.0
2016-12-21,24.865,25.06,24.865,24.975,7000.0
2016-12-22,24.95,25.04,24.95,25.04,2000.0
2016-12-23,25.125,25.14,25.125,25.14,700.0
2016-12-28,25.355,25.355,25.025,25.025,37480.0
2016-12-29,24.96,24.96,24.96,24.96,600.0
2016-12-30,24.86,24.86,24.685,24.72,775.0
2017-01-03,24.72,24.72,24.72,24.72,0.0
2017-01-04,24.62,24.765,24.62,24.755,1393.0
2017-01-05,24.61,24.655,24.58,24.655,1190.0
2017-01-06,24.59,24.805,24.59,24.785,551.0
2017-01-09,24.72,24.94,24.71,24.71,2315.0
2017-01-10,24.7,24.72,24.6,24.7,28550.0
2017-01-11,24.565,24.74,24.39,24.425,2150.0
2017-01-12,24.47,24.47,24.29,24.355,500.0
2017-01-13,24.645,24.645,24.49,24.535,1119.0
2017-01-16,24.465,24.58,24.465,24.465,1215.0
2017-01-17,24.41,24.41,24.28,24.28,3400.0
2017-01-18,24.435,24.785,24.38,24.785,3400.0
2017-01-19,24.95,24.96,24.795,24.795,884.0
2017-01-20,24.94,24.94,24.85,24.94,504.0
2017-01-23,24.785,24.785,24.7,24.7,2575.0
2017-01-24,24.61,24.7,24.6,24.7,1425.0
2017-01-25,24.675,24.71,24.675,24.675,500.0
2017-01-26,24.7,24.7,24.655,24.655,2200.0
2017-01-27,24.755,24.755,24.655,24.655,1900.0
2017-01-30,24.755,24.755,24.51,24.755,3236.0
2017-01-31,24.415,24.415,24.225,24.305,1590.0
2017-02-01,24.465,24.465,24.335,24.39,1867.0
2017-02-02,24.13,24.345,24.115,24.305,35050.0
2017-02-03,24.525,24.525,24.425,24.455,12186.0
2017-02-06,24.6,24.685,24.6,24.685,860.0
2017-02-07,24.795,24.85,24.795,24.795,542.0
2017-02-08,24.85,24.85,24.755,24.805,9497.0
2017-02-09,24.685,24.94,24.685,24.915,1406.0
2017-02-10,24.915,24.93,24.885,24.93,775.0
2017-02-13,25.025,25.03,25.025,25.03,3190.0
2017-02-14,25.115,25.135,25.115,25.115,600.0
2017-02-15,25.18,25.335,25.18,25.335,6760.0
2017-02-16,25.215,25.315,25.215,25.31,630.0
2017-02-17,25.41,25.42,25.38,25.39,16142.0
2017-02-21,25.435,25.71,25.435,25.63,1956.0
2017-02-22,25.675,25.765,25.665,25.665,4946.0
2017-02-23,25.62,25.62,25.52,25.52,6642.0
2017-02-24,25.52,25.52,25.52,25.52,0.0
2017-02-27,25.71,25.775,25.65,25.765,1210.0
2017-02-28,25.685,25.98,25.685,25.765,4687.0
2017-03-01,26.08,26.445,26.08,26.43,7500.0
2017-03-02,26.555,26.555,26.42,26.445,6364.0
2017-03-03,26.53,26.54,26.365,26.38,5244.0
2017-03-06,26.28,26.4,26.28,26.4,1400.0
2017-03-07,26.375,26.375,26.375,26.375,500.0
2017-03-08,26.5,26.61,26.5,26.585,3495.0
2017-03-09,26.43,26.595,26.43,26.595,1500.0
2017-03-10,26.54,26.54,26.465,26.51,4199.0
2017-03-13,26.445,26.51,26.445,26.51,13634.0
2017-03-14,26.49,26.54,26.49,26.54,5090.0
2017-03-15,26.63,26.63,26.41,26.49,614.0
2017-03-16,26.465,26.465,26.345,26.38,1920.0
2017-03-17,26.49,26.49,26.445,26.445,3700.0
2017-03-20,26.445,26.49,26.435,26.435,5672.0
2017-03-21,26.4,26.4,26.145,26.17,2505.0
2017-03-22,26.29,26.29,26.09,26.29,2450.0
2017-03-23,26.245,26.245,26.155,26.16,900.0
2017-03-24,26.16,26.16,26.16,26.16,0.0
2017-03-27,25.82,26.19,25.82,26.19,696.0
2017-03-28,26.275,26.285,26.185,26.25,1710.0
2017-03-29,26.325,26.325,26.25,26.25,4744.0
2017-03-30,26.275,26.275,26.205,26.25,1163.0
2017-03-31,26.185,26.275,26.185,26.25,5965.0
2017-04-03,26.35,26.35,26.155,26.21,1915.0
2017-04-04,26.13,26.45,26.13,26.285,970.0
2017-04-05,26.435,26.515,26.35,26.46,1800.0
2017-04-06,26.425,26.425,26.24,26.305,2129.0
2017-04-07,26.22,26.325,26.22,26.305,2523.0
2017-04-10,26.285,26.305,26.14,26.305,2306.0
2017-04-11,26.195,26.195,25.975,26.02,6420.0
2017-04-12,25.88,25.925,25.88,25.89,1000.0
2017-04-13,25.725,25.89,25.725,25.89,300.0
2017-04-17,25.88,25.975,25.87,25.975,4475.0
2017-04-18,25.9,26.12,25.9,26.12,7368.0
2017-04-19,26.165,26.325,26.165,26.275,4100.0
2017-04-20,26.415,26.515,26.415,26.515,650.0
2017-04-21,26.69,26.69,26.535,26.545,876.0
2017-04-24,26.81,26.81,26.745,26.81,1658.0
2017-04-25,27.2,27.225,27.115,27.145,3160.0
2017-04-26,27.17,27.255,27.17,27.255,632.0
2017-04-27,27.245,27.27,27.245,27.255,81.0
2017-04-28,27.32,27.355,27.32,27.345,1140.0
2017-05-01,27.355,27.4,27.31,27.335,27856.0
2017-05-02,27.53,27.565,27.5,27.51,2299.0
2017-05-03,27.43,27.52,27.375,27.51,7914.0
2017-05-04,27.55,27.64,27.55,27.55,2761.0
2017-05-05,27.795,27.805,27.495,27.495,3590.0
2017-05-08,27.65,27.66,27.575,27.595,12111.0
2017-05-09,27.65,27.795,27.64,27.65,1584.0
2017-05-10,27.63,27.63,27.485,27.485,15283.0
2017-05-11,27.445,27.465,27.4,27.465,3930.0
2017-05-12,27.39,27.62,27.39,27.51,2383.0
2017-05-15,27.52,27.55,27.445,27.5,9693.0
2017-05-16,27.485,27.495,27.38,27.41,3035.0
2017-05-17,27.2,27.235,27.115,27.15,20967.0
2017-05-18,26.995,27.18,26.995,27.105,7566.0
2017-05-19,27.135,27.15,27.05,27.095,1592.0
2017-05-23,27.215,27.255,27.19,27.235,3161.0
2017-05-24,27.115,27.18,27.085,27.18,3527.0
2017-05-25,27.06,27.5,27.06,27.445,34280.0
2017-05-26,27.445,27.465,27.41,27.42,3267.0
2017-05-29,27.445,27.445,27.365,27.445,1573.0
2017-05-30,27.445,27.445,27.435,27.445,1054.0
2017-05-31,27.53,27.53,27.51,27.53,942.0
2017-06-01,27.585,27.66,27.485,27.65,20340.0
2017-06-02,27.61,27.825,27.61,27.65,4004.0
2017-06-05,27.675,27.795,27.675,27.785,2953.0
2017-06-06,27.75,27.785,27.62,27.785,844.0
2017-06-07,27.63,27.78,27.63,27.685,3492.0
2017-06-08,27.675,27.76,27.675,27.725,2417.0
2017-06-09,27.61,27.61,27.375,27.435,5943.0
2017-06-12,27.2,27.435,27.08,27.435,1374.0
2017-06-13,27.06,27.435,26.975,27.435,505.0
2017-06-14,26.96,27.07,26.96,27.05,1506.0
2017-06-15,27.05,27.085,26.92,27.05,4976.0
2017-06-16,26.855,26.885,26.81,26.855,1644.0
2017-06-19,26.97,27.17,26.97,27.06,4998.0
2017-06-20,27.255,27.255,27.08,27.095,2566.0
2017-06-21,27.235,27.235,27.235,27.235,4301.0
2017-06-22,27.215,27.215,26.97,27.015,1961.0
2017-06-23,27.05,27.235,27.05,27.115,4170.0
2017-06-26,27.145,27.145,27.085,27.085,5259.0
2017-06-27,26.97,26.97,26.65,26.72,720.0
2017-06-28,26.555,26.595,26.54,26.585,18971.0
2017-06-29,26.65,26.65,26.12,26.17,4000.0
2017-06-30,26.27,26.27,26.24,26.27,755.0
2017-07-04,26.26,26.26,26.05,26.235,4185.0
2017-07-05,26.25,26.27,26.225,26.225,1404.0
2017-07-06,26.185,26.185,25.93,26.03,10512.0
2017-07-07,25.995,26.03,25.985,26.02,15681.0
2017-07-10,25.965,26.105,25.965,26.095,5976.0
2017-07-11,26.14,26.15,26.05,26.15,2825.0
2017-07-12,26.175,26.235,25.89,25.92,5156.0
2017-07-13,26.085,26.085,25.985,25.985,6388.0
2017-07-14,26.0,26.03,25.975,26.03,1150.0
2017-07-17,25.975,26.085,25.975,26.05,1479.0
2017-07-18,25.91,26.02,25.91,26.0,2559.0
2017-07-19,25.985,26.0,25.965,25.965,1703.0
2017-07-20,26.05,26.055,25.955,26.05,6296.0
2017-07-21,25.955,25.955,25.865,25.92,3764.0
2017-07-24,25.965,25.965,25.81,25.815,1650.0
2017-07-25,25.79,25.855,25.755,25.8,6882.0
2017-07-26,25.835,25.835,25.64,25.69,1193.0
2017-07-27,25.725,25.875,25.705,25.8,1347.0
2017-07-28,25.57,25.57,25.41,25.505,1380.0
2017-07-31,25.455,25.65,25.455,25.585,6733.0
2017-08-01,25.66,25.78,25.66,25.78,2401.0
2017-08-02,25.79,25.88,25.755,25.88,1636.0
2017-08-03,26.065,26.065,25.825,25.88,968.0
2017-08-04,26.02,26.02,26.01,26.01,972.0
2017-08-08,26.055,26.3,26.055,26.065,1714.0
2017-08-09,26.085,26.13,26.065,26.13,1097.0
2017-08-10,25.965,25.965,25.835,25.865,2661.0
2017-08-11,25.865,25.865,25.865,25.865,280.0
2017-08-14,26.085,26.14,26.085,26.13,2124.0
2017-08-15,26.195,26.195,26.175,26.195,3018.0
2017-08-16,26.16,26.225,26.085,26.225,2640.0
2017-08-17,26.0,26.0,25.735,25.745,1897.0
2017-08-18,25.605,25.605,25.495,25.52,2243.0
2017-08-21,25.465,25.485,25.455,25.475,6241.0
2017-08-22,25.56,25.745,25.56,25.745,2800.0
2017-08-23,25.65,25.67,25.595,25.615,1504.0
2017-08-24,25.54,25.54,25.505,25.53,1686.0
2017-08-25,25.505,25.51,25.475,25.475,1948.0
2017-08-28,25.485,25.505,25.485,25.505,1123.0
2017-08-29,25.475,25.625,25.475,25.625,674.0
2017-08-30,25.755,25.975,25.755,25.935,1306.0
2017-08-31,25.875,25.9,25.845,25.865,2869.0
2017-09-01,25.595,25.725,25.595,25.66,3035.0
2017-09-05,25.65,25.65,25.39,25.485,1223.0
2017-09-06,25.615,25.615,25.135,25.265,6197.0
2017-09-07,25.235,25.245,25.135,25.135,5698.0
2017-09-08,24.995,25.145,24.995,25.125,6530.0
2017-09-11,25.265,25.33,25.265,25.32,1152.0
2017-09-12,25.345,25.475,25.345,25.475,399.0
2017-09-13,25.455,25.56,25.455,25.54,11317.0
2017-09-14,25.51,25.56,25.505,25.505,1023.0
2017-09-15,25.54,25.595,25.54,25.595,266.0
2017-09-18,25.745,25.93,25.745,25.93,2698.0
2017-09-19,25.9,25.9,25.855,25.855,2605.0
2017-09-20,25.725,25.935,25.69,25.935,694.0
2017-09-21,25.91,25.91,25.875,25.88,1754.0
2017-09-22,25.91,25.92,25.88,25.9,1400.0
2017-09-25,25.865,25.865,25.78,25.78,269.0
2017-09-26,26.0,26.0,25.93,25.955,6217.0
2017-09-27,25.935,26.31,25.935,26.3,11635.0
2017-09-28,26.17,26.235,26.14,26.15,6575.0
2017-09-29,26.28,26.43,26.28,26.325,1766.0
2017-10-02,26.325,26.615,26.325,26.55,4331.0
2017-10-03,26.56,26.575,26.56,26.575,1724.0
2017-10-04,26.51,26.595,26.51,26.565,1776.0
2017-10-05,26.77,26.975,26.77,26.955,4609.0
2017-10-06,26.995,26.995,26.825,26.825,4005.0
2017-10-10,26.75,26.875,26.75,26.875,8116.0
2017-10-11,26.985,26.985,26.825,26.825,6043.0
2017-10-12,26.89,26.91,26.855,26.855,5855.0
2017-10-13,26.995,27.06,26.975,26.975,2011.0
2017-10-16,27.02,27.04,26.975,26.975,1475.0
2017-10-17,27.17,27.17,27.095,27.095,2686.0
2017-10-18,27.125,27.125,27.095,27.095,1776.0
2017-10-19,27.05,27.13,27.05,27.075,3102.0
2017-10-20,27.485,27.56,27.485,27.56,2423.0
2017-10-23,27.66,27.67,27.56,27.56,3411.0
2017-10-24,27.745,27.745,27.53,27.63,2761.0
2017-10-25,27.695,27.875,27.695,27.875,5442.0
2017-10-26,27.975,28.07,27.975,28.07,2220.0
2017-10-27,28.335,28.355,28.245,28.26,7561.0
2017-10-30,28.355,28.355,28.14,28.19,5371.0
2017-10-31,28.3,28.44,28.3,28.4,5474.0
2017-11-01,28.39,28.51,28.375,28.39,5399.0
2017-11-02,28.205,28.27,28.205,28.205,2400.0
2017-11-03,28.3,28.3,28.205,28.205,1500.0
2017-11-06,28.41,28.41,28.19,28.195,5522.0
2017-11-07,28.31,28.4,28.255,28.26,3472.0
2017-11-08,28.3,28.3,28.19,28.29,4157.0
2017-11-09,28.095,28.095,27.94,28.085,524.0
2017-11-10,28.19,28.19,28.05,28.115,9356.0
2017-11-13,28.105,28.19,28.105,28.19,827.0
2017-11-14,28.225,28.27,28.205,28.245,2329.0
2017-11-15,28.17,28.235,28.17,28.18,2176.0
2017-11-16,28.355,28.4,28.235,28.39,11728.0
2017-11-17,28.4,28.52,28.31,28.31,24727.0
2017-11-20,28.41,28.51,28.41,28.495,1065.0
2017-11-21,28.44,28.64,28.44,28.635,2689.0
2017-11-22,28.705,28.705,28.39,28.4,5387.0
2017-11-23,28.45,28.45,28.385,28.44,2680.0
2017-11-24,28.44,28.51,28.44,28.485,2953.0
2017-11-27,28.57,28.615,28.32,28.615,2402.0
2017-11-28,28.845,28.985,28.67,28.985,3679.0
2017-11-29,29.19,29.19,28.865,28.92,8922.0
2017-11-30,29.17,29.4,29.115,29.3,3755.0
2017-12-01,29.105,29.105,28.605,28.65,1242.0
2017-12-04,29.255,29.255,28.68,28.68,4436.0
2017-12-05,28.64,28.77,28.635,28.635,8480.0
2017-12-06,28.55,28.94,28.55,28.9,11647.0
2017-12-07,29.08,29.095,29.04,29.07,1274.0
2017-12-08,29.115,29.29,29.105,29.255,2143.0
2017-12-11,29.32,29.345,29.29,29.32,2141.0
2017-12-12,29.44,29.515,29.41,29.41,4262.0
2017-12-13,29.495,29.52,29.4,29.4,8124.0
2017-12-14,29.455,29.595,29.125,29.225,6082.0
2017-12-15,29.465,29.715,29.19,29.68,5467.0
2017-12-18,29.715,29.865,29.715,29.82,10036.0
2017-12-19,29.865,29.93,29.83,29.83,7235.0
2017-12-20,29.875,29.875,29.69,29.69,5367.0
2017-12-21,29.55,29.55,29.385,29.41,13418.0
2017-12-22,29.45,29.45,29.31,29.375,2144.0
2017-12-27,29.185,29.185,29.125,29.145,4703.0
2017-12-28,29.055,29.06,28.97,28.97,16690.0
2017-12-29,29.005,29.005,28.895,28.915,5262.0
2018-01-02,29.06,29.06,28.84,28.93,7218.0
2018-01-03,29.11,29.23,29.1,29.23,10807.0
2018-01-04,29.165,29.395,29.165,29.25,9174.0
2018-01-05,29.21,29.275,29.06,29.265,11545.0
2018-01-08,29.38,29.395,29.275,29.395,18409.0
2018-01-09,29.59,29.59,29.5,29.535,14229.0
2018-01-10,29.63,29.665,29.39,29.585,8137.0
2018-01-11,29.665,29.76,29.64,29.76,8715.0
2018-01-12,29.945,29.945,29.76,29.89,9936.0
2018-01-15,29.795,29.945,29.795,29.945,6125.0
2018-01-16,29.99,29.99,29.6,29.66,20342.0
2018-01-17,29.73,30.055,29.73,30.05,4728.0
2018-01-18,30.245,30.245,29.99,30.055,5569.0
2018-01-19,30.215,30.355,30.05,30.355,3918.0
2018-01-22,30.44,30.44,30.26,30.385,18294.0
2018-01-23,30.615,30.625,30.39,30.42,10631.0
2018-01-24,30.215,30.45,30.02,30.065,6736.0
2018-01-25,30.27,30.27,30.085,30.205,2338.0
2018-01-26,30.335,30.53,30.335,30.53,1986.0
2018-01-29,30.52,30.58,30.375,30.375,20639.0
2018-01-30,30.225,30.235,30.095,30.125,14021.0
2018-01-31,30.085,30.085,29.86,29.86,26480.0
2018-02-01,29.91,29.985,29.76,29.815,9596.0
2018-02-02,29.76,29.815,29.59,29.59,6016.0
2018-02-05,29.52,29.695,28.505,28.735,55977.0
2018-02-06,28.375,29.06,28.19,29.045,18373.0
2018-02-07,29.155,29.48,29.1,29.2,31211.0
2018-02-08,29.25,29.25,28.17,28.17,30209.0
2018-02-09,28.58,28.73,27.825,28.7,13766.0
2018-02-12,28.915,29.145,28.795,28.99,33570.0
2018-02-13,28.865,29.09,28.865,29.07,25309.0
2018-02-14,29.055,29.265,29.055,29.2,12923.0
2018-02-15,29.47,29.59,29.275,29.535,19139.0
2018-02-16,29.87,29.92,29.77,29.845,9086.0
2018-02-20,29.975,30.075,29.825,29.9,24149.0
2018-02-21,29.855,30.17,29.845,30.05,7034.0
2018-02-22,30.14,30.15,29.835,29.835,10231.0
2018-02-23,30.13,30.18,29.86,30.18,4169.0
2018-02-26,30.54,30.66,30.335,30.66,50359.0
2018-02-27,30.895,30.895,30.57,30.59,19516.0
2018-02-28,30.85,30.855,30.635,30.655,17940.0
2018-03-01,30.29,30.455,29.78,29.9,17792.0
2018-03-02,29.925,30.29,29.585,30.29,11914.0
2018-03-05,30.3,30.79,30.3,30.755,9883.0
2018-03-06,30.84,30.84,30.54,30.595,4248.0
2018-03-07,30.53,30.735,30.53,30.725,9752.0
2018-03-08,30.765,30.905,30.765,30.8,11891.0
2018-03-09,30.765,31.155,30.765,31.11,4999.0
2018-03-12,31.12,31.38,31.12,31.305,3195.0
2018-03-13,31.295,31.6,31.295,31.34,3549.0
2018-03-14,31.34,31.36,31.1,31.125,11744.0
2018-03-15,31.385,31.525,31.305,31.425,10169.0
2018-03-16,31.435,31.62,31.435,31.6,10849.0
2018-03-19,31.255,31.255,30.855,30.96,7781.0
2018-03-20,31.255,31.255,31.11,31.155,4394.0
2018-03-21,30.94,31.035,30.69,30.755,5320.0
2018-03-22,30.58,30.58,29.965,29.99,9158.0
2018-03-23,29.92,29.92,29.155,29.155,8191.0
2018-03-26,29.58,30.075,29.525,30.055,18439.0
2018-03-27,30.32,30.33,29.425,29.425,24408.0
2018-03-28,29.37,29.565,29.37,29.505,1880.0
2018-03-29,29.715,30.02,29.58,30.0,1958.0
2018-04-02,29.835,29.845,29.03,29.255,20803.0
2018-04-03,29.245,29.31,29.09,29.31,4198.0
2018-04-04,29.19,29.675,29.06,29.655,13614.0
2018-04-05,30.01,30.01,29.73,29.815,7034.0
2018-04-06,29.685,29.685,28.965,28.965,7261.0
2018-04-09,29.46,29.49,29.09,29.095,6816.0
2018-04-10,29.515,29.515,29.115,29.36,9543.0
2018-04-11,29.33,29.33,29.08,29.08,8106.0
2018-04-12,29.45,29.5,29.395,29.44,6440.0
2018-04-13,29.515,29.515,29.265,29.35,8263.0
2018-04-16,29.61,29.61,29.3,29.48,13650.0
2018-04-17,29.63,29.835,29.63,29.715,11365.0
2018-04-18,29.715,30.0,29.715,29.89,24936.0
2018-04-19,29.645,29.645,29.48,29.645,9884.0
2018-04-20,29.86,29.86,29.375,29.44,6811.0
2018-04-23,29.555,29.825,29.555,29.645,27117.0
2018-04-24,29.835,29.835,28.955,29.135,8873.0
2018-04-25,29.46,29.47,29.05,29.22,7682.0
2018-04-26,29.49,29.74,29.35,29.695,11589.0
2018-04-27,29.645,29.695,29.525,29.695,5542.0
2018-04-30,29.74,29.76,29.37,29.47,5395.0
2018-05-01,29.34,29.565,29.31,29.565,9035.0
2018-05-02,29.77,29.77,29.415,29.415,7494.0
2018-05-03,29.235,29.44,29.105,29.395,6387.0
2018-05-04,29.395,29.845,29.395,29.785,6932.0
2018-05-07,29.88,29.965,29.88,29.91,8404.0
2018-05-08,30.125,30.17,30.055,30.13,4319.0
2018-05-09,30.17,30.18,29.935,30.18,3852.0
2018-05-10,30.16,30.235,30.13,30.195,6111.0
2018-05-11,30.385,30.385,30.235,30.31,5700.0
2018-05-14,30.355,30.385,30.28,30.28,3580.0
2018-05-15,30.32,30.4,30.18,30.27,8817.0
2018-05-16,30.345,30.375,29.985,30.29,5403.0
2018-05-17,30.395,30.45,30.27,30.27,5691.0
2018-05-18,30.265,30.46,30.265,30.41,4020.0
2018-05-22,30.41,30.41,30.3,30.3,4659.0
2018-05-23,30.335,30.505,30.335,30.505,9987.0
2018-05-24,30.74,30.74,30.535,30.68,3834.0
2018-05-25,30.895,30.99,30.86,30.86,9679.0
2018-05-28,30.945,30.99,30.935,30.95,4534.0
2018-05-29,30.95,30.95,30.6,30.68,4173.0
2018-05-30,30.915,30.925,30.56,30.71,7768.0
2018-05-31,30.88,30.935,30.7,30.7,12063.0
2018-06-01,31.1,31.24,31.1,31.14,2112.0
2018-06-04,31.16,31.315,31.16,31.26,4500.0
2018-06-05,31.435,31.435,31.02,31.02,15288.0
2018-06-06,31.365,31.595,31.14,31.53,11162.0
2018-06-07,31.605,31.615,31.475,31.51,6019.0
2018-06-08,31.53,31.56,31.455,31.51,8458.0
2018-06-11,31.64,31.745,31.64,31.71,4885.0
2018-06-12,31.715,31.84,31.68,31.82,5231.0
2018-06-13,31.725,31.875,31.725,31.775,13440.0
2018-06-14,31.94,32.1,31.78,32.09,10366.0
2018-06-15,32.155,32.33,32.135,32.315,4315.0
2018-06-18,32.23,32.295,32.025,32.26,39573.0
2018-06-19,32.145,32.295,32.08,32.24,7951.0
2018-06-20,32.4,32.5,32.38,32.47,3256.0
2018-06-21,32.445,32.445,32.175,32.185,8670.0
2018-06-22,32.51,32.52,32.19,32.19,6940.0
2018-06-25,32.135,32.135,31.435,31.66,10459.0
2018-06-26,31.7,31.85,31.7,31.745,11379.0
2018-06-27,31.96,31.96,31.475,31.64,6426.0
2018-06-28,31.39,31.605,31.315,31.475,5936.0
2018-06-29,31.635,31.635,31.305,31.305,5211.0
2018-07-03,31.305,31.455,31.11,31.14,6055.0
2018-07-04,31.12,31.36,31.12,31.145,9886.0
2018-07-05,31.36,31.565,31.27,31.52,4002.0
2018-07-06,31.455,31.84,31.455,31.775,7694.0
2018-07-09,32.005,32.07,31.855,32.07,12031.0
2018-07-10,32.295,32.295,32.13,32.23,11747.0
2018-07-11,32.11,32.285,32.035,32.285,8090.0
2018-07-12,32.475,32.51,32.37,32.51,3911.0
2018-07-13,32.69,32.69,32.565,32.595,7769.0
2018-07-16,32.615,32.615,32.345,32.39,13321.0
2018-07-17,32.27,32.82,32.27,32.79,11165.0
2018-07-18,32.855,32.855,32.715,32.745,8648.0
2018-07-19,32.895,32.995,32.8,32.895,6828.0
2018-07-20,32.755,32.765,32.595,32.615,10904.0
2018-07-23,32.605,32.745,32.585,32.735,11382.0
2018-07-24,33.08,33.08,32.83,32.85,15742.0
2018-07-25,32.915,32.93,32.755,32.83,12237.0
2018-07-26,32.765,32.765,32.595,32.66,19265.0
2018-07-27,32.51,32.51,32.175,32.26,13193.0
2018-07-30,32.325,32.325,31.775,31.875,4792.0
2018-07-31,32.12,32.145,32.025,32.055,31815.0
2018-08-01,32.13,32.135,31.95,32.045,9353.0
2018-08-02,32.09,32.335,31.98,32.325,4687.0
2018-08-03,32.35,32.37,32.185,32.36,11981.0
2018-08-07,32.83,32.905,32.485,32.855,9707.0
2018-08-08,32.85,32.93,32.755,32.775,9587.0
2018-08-09,32.765,32.855,32.755,32.78,29140.0
2018-08-10,32.7,32.745,32.64,32.705,7007.0
2018-08-13,32.65,32.78,32.625,32.635,6898.0
2018-08-14,32.745,32.765,32.51,32.7,5354.0
2018-08-15,32.575,32.585,32.485,32.575,9354.0
2018-08-16,32.895,32.98,32.82,32.82,15449.0
2018-08-17,32.66,32.7,32.55,32.67,7122.0
2018-08-20,32.885,32.885,32.68,32.735,16481.0
2018-08-21,32.765,32.855,32.755,32.8,5800.0
2018-08-22,32.715,32.775,32.65,32.66,13299.0
2018-08-23,32.66,32.97,32.64,32.93,5171.0
2018-08-24,32.895,32.97,32.82,32.96,13709.0
2018-08-27,33.1,33.13,32.99,33.045,26460.0
2018-08-28,33.035,33.045,32.875,32.99,9072.0
2018-08-29,33.11,33.21,32.99,33.145,12412.0
2018-08-30,33.38,33.38,33.175,33.22,11358.0
2018-08-31,33.435,33.54,33.325,33.435,18489.0
2018-09-04,33.64,33.875,33.565,33.67,28076.0
2018-09-05,33.705,33.715,33.455,33.49,10620.0
2018-09-06,33.455,33.565,33.305,33.37,12443.0
2018-09-07,33.37,33.445,33.23,33.36,8711.0
2018-09-10,33.42,33.435,33.37,33.435,5039.0
2018-09-11,33.41,33.475,33.28,33.4,19790.0
2018-09-12,33.315,33.315,32.895,32.94,12035.0
2018-09-13,33.21,33.26,33.185,33.23,7794.0
2018-09-14,33.41,33.41,33.27,33.335,21584.0
2018-09-17,33.335,33.335,33.11,33.11,21543.0
2018-09-18,32.915,33.27,32.915,33.195,29046.0
2018-09-19,33.26,33.27,32.99,33.035,21268.0
2018-09-20,33.22,33.35,33.145,33.35,8437.0
2018-09-21,33.475,33.49,33.305,33.305,14101.0
2018-09-24,33.325,33.325,33.13,33.315,29165.0
2018-09-25,33.285,33.35,33.26,33.27,6334.0
2018-09-26,33.38,33.645,33.36,33.39,17152.0
2018-09-27,33.625,33.785,33.595,33.625,18972.0
2018-09-28,33.38,33.435,33.335,33.35,34895.0
2018-10-01,33.36,33.36,33.06,33.08,17899.0
2018-10-02,33.25,33.27,33.135,33.135,17987.0
2018-10-03,33.425,33.435,33.22,33.25,12656.0
2018-10-04,33.41,33.41,32.835,33.015,30165.0
2018-10-05,32.96,33.015,32.595,32.82,16335.0
2018-10-09,32.97,32.97,32.64,32.66,10293.0
2018-10-10,32.595,32.595,31.675,31.685,23808.0
2018-10-11,31.695,31.8,31.115,31.135,38944.0
2018-10-12,31.45,31.715,31.3,31.3,26098.0
2018-10-15,31.385,31.59,31.385,31.43,11911.0
2018-10-16,31.505,32.03,31.505,32.03,8780.0
2018-10-17,32.255,32.265,31.805,32.105,15254.0
2018-10-18,31.9,32.05,31.6,31.77,14652.0
2018-10-19,32.09,32.105,31.75,31.865,11660.0
2018-10-22,31.865,31.92,31.665,31.845,12994.0
2018-10-23,31.5,31.75,31.095,31.59,22995.0
2018-10-24,31.545,31.545,30.45,30.46,45532.0
2018-10-25,30.805,31.275,30.55,31.255,29643.0
2018-10-26,30.955,30.99,30.385,30.99,5312.0
2018-10-29,31.35,31.36,30.16,30.495,34756.0
2018-10-30,30.835,31.05,30.625,31.05,12057.0
2018-10-31,31.34,31.815,31.34,31.575,11056.0
2018-11-01,31.58,31.74,31.43,31.715,52326.0
2018-11-02,31.985,31.985,31.33,31.505,15095.0
2018-11-05,31.425,31.715,31.33,31.655,5647.0
2018-11-06,31.815,31.94,31.75,31.845,7736.0
2018-11-07,32.2,32.545,32.07,32.545,12256.0
2018-11-08,32.22,32.585,32.22,32.38,3829.0
2018-11-09,32.415,32.5,32.245,32.465,23054.0
2018-11-12,32.265,32.265,31.805,31.805,10645.0
2018-11-13,31.975,32.05,31.79,31.855,5820.0
2018-11-14,32.03,32.03,31.535,31.815,7292.0
2018-11-15,31.565,31.8,31.46,31.73,12947.0
2018-11-16,31.675,31.845,31.58,31.685,15127.0
2018-11-19,31.89,31.89,31.065,31.115,9397.0
2018-11-20,30.775,30.955,30.62,30.85,10192.0
2018-11-21,30.975,31.01,30.72,30.89,7371.0
2018-11-22,30.61,30.89,30.4,30.89,800.0
2018-11-23,30.635,30.635,30.41,30.42,9291.0
2018-11-26,30.72,30.99,30.695,30.99,49093.0
2018-11-27,30.9,31.17,30.815,31.095,16890.0
2018-11-28,31.535,31.92,31.395,31.79,4655.0
2018-11-29,31.75,31.965,31.655,31.88,12689.0
2018-11-30,31.9,32.19,31.9,32.19,5321.0
2018-12-03,32.315,32.555,32.2,32.37,4767.0
2018-12-04,32.22,32.22,31.405,31.5,8809.0
2018-12-05,31.76,31.965,31.535,31.95,8415.0
2018-12-06,31.125,31.675,31.05,31.675,5940.0
2018-12-07,31.35,31.35,30.675,30.955,6298.0
2018-12-10,30.71,31.265,30.655,30.99,9636.0
2018-12-11,31.565,31.705,31.14,31.515,7450.0
2018-12-12,31.75,31.8,31.5,31.545,14631.0
2018-12-13,31.48,31.675,31.33,31.365,3128.0
2018-12-14,31.095,31.17,30.71,30.805,7108.0
2018-12-17,30.505,30.685,29.97,29.97,7333.0
2018-12-18,30.225,30.695,30.225,30.55,5512.0
2018-12-19,30.475,30.59,29.895,29.955,7831.0
2018-12-20,29.82,29.82,29.315,29.55,22185.0
2018-12-21,29.39,29.885,28.94,29.035,32455.0
2018-12-24,28.95,28.95,28.47,28.565,1655.0
2018-12-27,29.3,30.015,29.1,30.015,9495.0
2018-12-28,30.25,30.4,30.05,30.06,4000.0
2018-12-31,30.42,30.43,30.12,30.285,3010.0
2019-01-02,30.615,30.615,29.965,30.27,3256.0
2019-01-03,29.95,29.95,29.15,29.15,7407.0
2019-01-04,29.59,30.025,29.59,29.96,16040.0
2019-01-07,30.07,30.11,29.89,30.06,19688.0
2019-01-08,30.445,30.445,30.035,30.28,4804.0
2019-01-09,30.495,30.495,30.205,30.26,12785.0
2019-01-10,30.035,30.39,30.035,30.39,6501.0
2019-01-11,30.485,30.485,30.325,30.43,9583.0
2019-01-14,30.37,30.44,30.09,30.36,4229.0
2019-01-15,30.455,30.71,30.355,30.605,8706.0
2019-01-16,30.655,30.74,30.53,30.54,5944.0
2019-01-17,30.615,30.84,30.615,30.805,5699.0
2019-01-18,31.04,31.295,31.04,31.22,6122.0
2019-01-21,31.225,31.265,31.22,31.265,1683.0
2019-01-22,31.095,31.18,30.825,30.825,10902.0
2019-01-23,31.02,31.305,30.945,31.05,7075.0
2019-01-24,31.305,31.305,31.095,31.17,8443.0
2019-01-25,31.305,31.33,31.16,31.21,7934.0
2019-01-28,31.145,31.15,30.87,30.975,7592.0
2019-01-29,30.985,31.075,30.915,30.965,4615.0
2019-01-30,31.095,31.245,30.945,31.17,15300.0
2019-01-31,31.47,31.63,31.47,31.49,5832.0
2019-02-01,31.555,31.64,31.47,31.64,7500.0
2019-02-04,31.5,31.905,31.5,31.855,125251.0
2019-02-05,31.865,32.215,31.865,32.17,14229.0
2019-02-06,32.355,32.355,32.28,32.345,6457.0
2019-02-07,32.14,32.395,32.015,32.12,18260.0
2019-02-08,32.025,32.215,32.01,32.215,5090.0
2019-02-11,32.47,32.48,32.29,32.345,5890.0
2019-02-12,32.385,32.655,32.335,32.61,7865.0
2019-02-13,32.715,32.805,32.645,32.805,3199.0
2019-02-14,32.91,32.91,32.815,32.875,4350.0
2019-02-15,32.975,33.025,32.9,32.92,5400.0
2019-02-19,33.115,33.115,32.91,32.91,22719.0
2019-02-20,33.005,33.015,32.8,32.865,11848.0
2019-02-21,32.96,32.96,32.64,32.815,11273.0
2019-02-22,32.965,33.1,32.88,32.965,40825.0
2019-02-25,33.135,33.38,33.135,33.2,32616.0
2019-02-26,33.285,33.38,33.2,33.24,16653.0
2019-02-27,32.985,33.175,32.92,33.175,14672.0
2019-02-28,33.135,33.185,33.08,33.1,4976.0
2019-03-01,33.53,33.72,33.435,33.72,9259.0
2019-03-04,33.72,33.88,33.4,33.605,22360.0
2019-03-05,33.88,33.88,33.72,33.805,12780.0
2019-03-06,34.03,34.04,33.83,33.83,9369.0
2019-03-07,33.83,33.83,33.52,33.58,16144.0
2019-03-08,33.39,33.4,33.24,33.4,13022.0
2019-03-11,33.435,34.0,33.435,33.99,8399.0
2019-03-12,33.825,34.105,33.825,33.985,5933.0
2019-03-13,34.22,34.245,34.02,34.04,11931.0
2019-03-14,34.06,34.095,34.01,34.065,8309.0
2019-03-15,34.085,34.35,34.085,34.225,25857.0
2019-03-18,34.36,34.38,34.21,34.275,11665.0
2019-03-19,34.245,34.405,34.18,34.18,15484.0
2019-03-20,34.235,34.265,34.105,34.135,8123.0
2019-03-21,34.5,34.83,34.5,34.79,9927.0
2019-03-22,34.52,34.63,34.295,34.295,17512.0
2019-03-25,34.385,34.385,34.065,34.22,17466.0
2019-03-26,34.555,34.565,34.295,34.37,10750.0
2019-03-27,34.69,34.69,34.18,34.31,10535.0
2019-03-28,34.555,34.625,34.435,34.585,15909.0
2019-03-29,34.69,34.69,34.52,34.65,6402.0
2019-04-01,35.03,35.03,34.82,34.905,10850.0
2019-04-02,35.01,35.14,34.81,35.105,8135.0
2019-04-03,35.13,35.29,35.095,35.115,14526.0
2019-04-04,35.31,35.31,35.115,35.225,3384.0
2019-04-05,35.3,35.47,35.3,35.425,15433.0
2019-04-08,35.405,35.405,35.205,35.29,7541.0
2019-04-09,35.245,35.28,35.14,35.19,17631.0
2019-04-10,35.33,35.34,35.245,35.34,10374.0
2019-04-11,35.565,35.565,35.45,35.48,4969.0
2019-04-12,35.69,35.695,35.595,35.68,9772.0
2019-04-15,35.755,35.905,35.66,35.82,7348.0
2019-04-16,36.02,36.02,35.79,35.96,7918.0
2019-04-17,35.85,35.915,35.82,35.875,13937.0
2019-04-18,36.16,36.16,35.905,36.025,5600.0
2019-04-22,36.025,36.025,35.865,35.95,8422.0
2019-04-23,36.32,36.575,36.29,36.515,7112.0
2019-04-24,36.515,36.81,36.515,36.695,7915.0
2019-04-25,36.695,36.695,36.545,36.64,13705.0
2019-04-26,36.545,36.545,36.225,36.45,9090.0
2019-04-29,36.65,36.65,36.49,36.49,12586.0
2019-04-30,36.51,36.51,36.205,36.28,28043.0
2019-05-01,36.565,36.565,36.15,36.15,11028.0
2019-05-02,35.99,36.28,35.99,36.095,16570.0
2019-05-03,36.235,36.385,36.17,36.365,9526.0
2019-05-06,36.01,36.225,35.82,36.225,4514.0
2019-05-07,36.15,36.15,35.445,35.62,17277.0
2019-05-08,35.63,35.885,35.63,35.735,26547.0
2019-05-09,35.575,35.575,35.15,35.225,8071.0
2019-05-10,35.225,35.53,34.85,35.53,25086.0
2019-05-13,34.63,34.885,34.605,34.64,22802.0
2019-05-14,34.85,35.14,34.85,34.955,14743.0
2019-05-15,34.885,35.265,34.83,35.225,15817.0
2019-05-16,35.435,35.775,35.435,35.66,5809.0
2019-05-17,35.585,35.715,35.435,35.45,4465.0
2019-05-21,35.365,35.365,35.245,35.245,5144.0
2019-05-22,35.18,35.245,35.03,35.245,7017.0
2019-05-23,34.915,34.955,34.715,34.81,11300.0
2019-05-24,35.115,35.115,34.81,34.81,1613.0
2019-05-27,34.7,34.98,34.7,34.98,4706.0
2019-05-28,34.98,35.035,34.715,34.875,3371.0
2019-05-29,34.395,34.51,34.3,34.385,9469.0
2019-05-30,34.51,34.625,34.51,34.54,4904.0
2019-05-31,34.17,34.37,34.16,34.17,10166.0
2019-06-03,33.965,34.105,33.465,33.54,13845.0
2019-06-04,34.075,34.3,33.85,34.21,9343.0
2019-06-05,34.405,34.63,34.35,34.615,5848.0
2019-06-06,34.785,34.84,34.575,34.84,9685.0
2019-06-07,34.915,35.16,34.915,35.115,7900.0
2019-06-10,35.385,35.49,35.28,35.3,13133.0
2019-06-11,35.34,35.545,35.32,35.35,3100.0
2019-06-12,35.35,35.385,35.245,35.32,9347.0
2019-06-13,35.28,35.51,35.28,35.51,3789.0
2019-06-14,35.5,35.63,35.445,35.585,9910.0
2019-06-17,35.445,35.69,35.445,35.67,6412.0
2019-06-18,35.855,36.12,35.855,35.935,4805.0
2019-06-19,36.01,36.01,35.725,35.82,12686.0
2019-06-20,36.01,36.02,35.79,35.925,8320.0
2019-06-21,36.075,36.075,35.97,36.0,3766.0
2019-06-24,36.055,36.055,35.83,35.865,6037.0
2019-06-25,35.66,35.66,35.395,35.395,7885.0
2019-06-26,35.5,35.5,35.225,35.3,8945.0
2019-06-27,35.36,35.36,35.245,35.245,21679.0
2019-06-28,35.225,35.28,35.18,35.205,3900.0
2019-07-02,35.62,35.82,35.62,35.775,8010.0
2019-07-03,35.86,36.19,35.86,36.0,9989.0
2019-07-04,36.0,36.245,36.0,36.0,1651.0
2019-07-05,35.905,36.01,35.81,35.97,4290.0
2019-07-08,35.585,35.87,35.585,35.83,6511.0
2019-07-09,35.64,36.0,35.64,35.97,8203.0
2019-07-10,36.225,36.225,36.03,36.04,5220.0
2019-07-11,36.255,36.265,36.04,36.075,4558.0
2019-07-12,36.075,36.21,36.075,36.18,10600.0
2019-07-15,36.255,36.32,36.235,36.31,7950.0
2019-07-16,36.255,36.33,36.22,36.295,7444.0
2019-07-17,36.39,36.39,36.065,36.065,3340.0
2019-07-18,36.14,36.17,36.04,36.065,3127.0
2019-07-19,36.395,36.405,36.115,36.115,13207.0
2019-07-22,36.05,36.36,36.05,36.31,4817.0
2019-07-23,36.49,36.595,36.445,36.595,5920.0
2019-07-24,36.615,36.73,36.615,36.67,5846.0
2019-07-25,36.66,36.71,36.635,36.7,9977.0
2019-07-26,36.815,37.125,36.815,37.075,2340.0
2019-07-29,37.145,37.145,36.935,37.0,3305.0
2019-07-30,37.0,37.02,36.905,36.905,10766.0
2019-07-31,37.0,37.0,36.49,36.565,8159.0
2019-08-01,36.89,37.095,36.32,36.32,6890.0
2019-08-02,36.105,36.455,35.785,35.915,13388.0
2019-08-06,35.34,35.47,34.95,35.45,10112.0
2019-08-07,35.34,35.62,34.96,35.62,4097.0
2019-08-08,35.885,36.075,35.765,36.075,8003.0
2019-08-09,35.765,35.99,35.555,35.905,18392.0
2019-08-12,35.765,35.765,35.415,35.615,3745.0
2019-08-13,35.66,36.125,35.66,36.05,22423.0
2019-08-14,35.905,35.905,35.28,35.28,19267.0
2019-08-15,35.535,35.545,35.14,35.31,6969.0
2019-08-16,35.63,35.785,35.36,35.7,3400.0
2019-08-19,36.135,36.36,36.075,36.36,10980.0
2019-08-20,36.285,36.285,36.055,36.055,14877.0
2019-08-21,36.33,36.33,36.19,36.235,8465.0
2019-08-22,36.475,36.48,36.05,36.34,15176.0
2019-08-23,35.955,36.17,35.095,35.195,8577.0
2019-08-26,35.445,35.565,35.385,35.435,14094.0
2019-08-27,35.83,35.85,35.545,35.575,3579.0
2019-08-28,35.46,35.875,35.435,35.755,7454.0
2019-08-29,36.135,36.38,36.135,36.305,6672.0
2019-08-30,36.245,36.37,36.19,36.285,4184.0
2019-09-03,36.39,36.39,35.925,36.02,8544.0
2019-09-04,36.14,36.5,36.125,36.275,8568.0
2019-09-05,36.37,36.945,36.37,36.925,7130.0
2019-09-06,36.735,36.82,36.735,36.775,8185.0
2019-09-09,36.965,36.965,36.39,36.775,3267.0
2019-09-10,36.2,36.275,36.095,36.275,10143.0
2019-09-11,36.295,36.735,36.285,36.68,11200.0
2019-09-12,37.075,37.075,36.795,37.0,11597.0
2019-09-13,37.0,37.105,37.0,37.0,2758.0
2019-09-16,36.68,36.83,36.68,36.71,9056.0
2019-09-17,36.645,36.925,36.645,36.85,10440.0
2019-09-18,36.67,37.0,36.66,36.975,8295.0
2019-09-19,37.085,37.085,36.86,36.86,8881.0
2019-09-20,37.105,37.135,36.7,36.795,6185.0
2019-09-23,36.805,36.83,36.67,36.72,35084.0
2019-09-24,36.745,37.06,36.295,36.295,17550.0
2019-09-25,36.625,36.73,36.405,36.73,5959.0
2019-09-26,36.775,36.785,36.55,36.72,8214.0
2019-09-27,36.88,36.88,36.18,36.32,11350.0
2019-09-30,36.605,36.7,36.51,36.615,8807.0
2019-10-01,36.91,36.975,36.18,36.245,16605.0
2019-10-02,36.085,36.085,35.6,35.885,10201.0
2019-10-03,35.76,36.215,35.62,36.15,48983.0
2019-10-04,36.32,36.72,36.32,36.72,8126.0
2019-10-07,36.73,36.765,36.5,36.66,3655.0
2019-10-08,36.49,36.49,36.055,36.11,18406.0
2019-10-09,36.49,36.555,36.285,36.425,10277.0
2019-10-10,36.48,36.595,36.37,36.48,9036.0
2019-10-11,36.71,36.945,36.7,36.85,23676.0
2019-10-15,37.105,37.19,36.85,37.05,8068.0
2019-10-16,37.165,37.165,36.91,36.955,10164.0
2019-10-17,37.115,37.115,36.775,36.87,8869.0
2019-10-18,36.975,36.975,36.455,36.585,11107.0
2019-10-21,36.68,36.68,36.575,36.68,5323.0
2019-10-22,36.925,37.05,36.615,36.615,18575.0
2019-10-23,36.555,36.555,36.375,36.5,3990.0
2019-10-24,36.51,36.815,36.51,36.745,25092.0
2019-10-25,36.86,37.09,36.86,37.06,5101.0
2019-10-28,37.165,37.295,37.165,37.295,11913.0
2019-10-29,37.22,37.315,37.2,37.24,11207.0
2019-10-30,37.335,37.61,37.165,37.56,12506.0
2019-10-31,37.635,37.635,37.36,37.455,9728.0
2019-11-01,37.78,37.78,37.6,37.705,7359.0
2019-11-04,38.055,38.055,37.81,37.825,11058.0
2019-11-05,37.835,37.91,37.77,37.875,14168.0
2019-11-06,37.75,37.94,37.75,37.9,12646.0
2019-11-07,38.13,38.215,37.995,38.025,12725.0
2019-11-08,38.28,38.345,38.08,38.31,9410.0
2019-11-11,38.31,38.31,38.205,38.26,8174.0
2019-11-12,38.46,38.52,38.32,38.415,8330.0
2019-11-13,38.525,38.63,38.235,38.605,10294.0
2019-11-14,38.605,38.605,38.405,38.565,11574.0
2019-11-15,38.605,38.775,38.605,38.775,16061.0
2019-11-18,38.85,38.86,38.595,38.775,13761.0
2019-11-19,39.03,39.115,38.87,39.065,8963.0
2019-11-20,39.17,39.17,38.81,38.98,12588.0
2019-11-21,38.785,38.88,38.785,38.81,5369.0
2019-11-22,38.81,38.895,38.755,38.895,42629.0
2019-11-25,39.21,39.35,39.21,39.315,17996.0
2019-11-26,39.475,39.495,39.39,39.41,16048.0
2019-11-27,39.59,39.59,39.305,39.58,9215.0
2019-11-28,39.635,39.635,39.475,39.625,5752.0
2019-11-29,39.59,39.59,39.39,39.495,11100.0
2019-12-02,39.645,39.645,39.0,39.2,8993.0
2019-12-03,38.895,38.895,38.66,38.83,5885.0
2019-12-04,39.145,39.145,38.85,38.905,2470.0
2019-12-05,39.06,39.06,38.7,38.86,10290.0
2019-12-06,39.24,39.55,39.24,39.52,6873.0
2019-12-09,39.56,39.56,39.23,39.37,11551.0
2019-12-10,39.265,39.455,39.265,39.275,5910.0
2019-12-11,39.425,39.445,39.22,39.275,2917.0
2019-12-12,39.305,39.685,39.305,39.685,5020.0
2019-12-13,39.73,39.825,39.57,39.825,8567.0
2019-12-16,39.975,40.035,39.92,39.95,7281.0
2019-12-17,40.165,40.165,39.9,39.965,13848.0
2019-12-18,39.995,39.995,39.775,39.815,5912.0
2019-12-19,39.965,40.045,39.805,39.995,20825.0
2019-12-20,40.31,40.62,40.31,40.405,5907.0
2019-12-23,40.695,40.695,40.405,40.42,5775.0
2019-12-24,40.575,40.575,40.385,40.44,3029.0
2019-12-27,40.84,40.84,40.365,40.395,7132.0
2019-12-30,40.41,40.41,40.015,40.07,6108.0
2019-12-31,40.015,40.015,39.68,39.92,5248.0
2020-01-02,39.995,40.345,39.995,40.29,5809.0
2020-01-03,40.04,40.155,39.89,40.07,5254.0
2020-01-06,39.9,39.935,39.825,39.91,21597.0
2020-01-07,40.27,40.27,40.04,40.09,7128.0
2020-01-08,39.92,40.545,39.92,40.365,25307.0
2020-01-09,40.905,40.98,40.765,40.775,5272.0
2020-01-10,40.715,41.0,40.715,40.79,29165.0
2020-01-13,40.965,41.125,40.86,41.05,5033.0
2020-01-14,41.26,41.26,41.07,41.075,13474.0
2020-01-15,41.24,41.26,41.06,41.085,8135.0
2020-01-16,41.42,41.485,41.355,41.485,7610.0
2020-01-17,41.735,41.735,41.58,41.715,24979.0
2020-01-20,41.81,41.915,41.715,41.81,12311.0
2020-01-21,41.725,41.865,41.695,41.74,10829.0
2020-01-22,41.905,42.255,41.885,42.105,26079.0
2020-01-23,42.275,42.275,41.865,42.045,3731.0
2020-01-24,42.39,42.39,41.725,41.75,8835.0
2020-01-27,41.38,41.38,41.07,41.24,19521.0
2020-01-28,41.355,41.685,41.355,41.62,10614.0
2020-01-29,41.97,41.97,41.63,41.685,3825.0
2020-01-30,41.58,41.725,41.37,41.695,4378.0
2020-01-31,41.83,41.83,40.87,40.955,11609.0
2020-02-03,41.345,41.695,41.345,41.675,7676.0
2020-02-04,42.245,42.34,41.855,42.295,11697.0
2020-02-05,42.815,42.815,42.475,42.695,14469.0
2020-02-06,42.97,42.98,42.855,42.93,7025.0
2020-02-07,42.99,42.99,42.625,42.665,10429.0
2020-02-10,42.665,42.94,42.53,42.94,8388.0
2020-02-11,43.185,43.185,42.9,42.99,7917.0
2020-02-12,43.185,43.185,42.96,43.12,7341.0
2020-02-13,43.035,43.195,42.865,43.035,7746.0
2020-02-14,43.185,43.185,42.98,43.15,10604.0
2020-02-18,43.18,43.18,42.9,43.005,14018.0
2020-02-19,43.215,43.265,43.205,43.205,2110.0
2020-02-20,43.35,43.35,42.76,43.14,19000.0
2020-02-21,43.035,43.035,42.315,42.495,13155.0
2020-02-24,41.345,41.58,41.0,41.25,26467.0
2020-02-25,41.26,41.345,39.825,39.92,28568.0
2020-02-26,40.015,40.725,39.935,40.07,21381.0
2020-02-27,39.155,39.85,38.73,39.625,16568.0
2020-02-28,36.865,38.475,36.865,38.3,49640.0
2020-03-02,38.815,39.435,38.235,39.435,22366.0
2020-03-03,40.28,40.28,38.49,38.815,47510.0
2020-03-04,39.605,40.565,39.205,40.565,8432.0
2020-03-05,39.805,40.06,39.185,39.3,15549.0
2020-03-06,38.32,39.07,38.0,39.07,18693.0
2020-03-09,37.065,37.97,36.875,37.36,24778.0
2020-03-10,38.235,39.1,37.265,39.045,13807.0
2020-03-11,38.19,38.35,36.945,37.235,55631.0
2020-03-12,35.13,36.2,34.12,34.17,54651.0
2020-03-13,35.08,37.34,34.615,37.34,116955.0
2020-03-16,34.215,36.03,33.455,33.455,36851.0
2020-03-17,34.36,36.4,33.785,36.4,24553.0
2020-03-18,35.31,35.895,34.215,35.45,28130.0
2020-03-19,34.945,36.45,34.67,35.27,28709.0
2020-03-20,35.7,35.7,33.465,33.53,22583.0
2020-03-23,32.725,33.645,32.305,32.62,28361.0
2020-03-24,34.27,35.935,34.27,35.925,18494.0
2020-03-25,36.095,36.865,35.23,35.99,33571.0
2020-03-26,35.855,37.315,35.855,37.235,33016.0
2020-03-27,36.645,36.74,35.75,35.79,56692.0
2020-03-30,36.12,37.6,35.905,37.6,95312.0
2020-03-31,37.935,37.98,36.705,36.82,28472.0
2020-04-01,36.045,36.465,35.465,35.485,16742.0
2020-04-02,35.33,36.515,35.33,36.515,26886.0
2020-04-03,36.645,36.655,35.51,35.875,9776.0
2020-04-06,37.485,38.485,37.275,38.38,33764.0
2020-04-07,39.535,39.565,37.855,38.24,39762.0
2020-04-08,38.295,39.165,37.945,39.155,22888.0
2020-04-09,39.27,39.385,38.85,38.98,27903.0
2020-04-13,38.77,39.07,37.99,38.355,26312.0
2020-04-14,39.285,39.925,39.28,39.915,37984.0
2020-04-15,39.755,39.755,39.24,39.545,18625.0
2020-04-16,39.63,40.06,39.545,39.965,13721.0
2020-04-17,40.46,40.805,40.04,40.43,20808.0
2020-04-20,39.905,40.515,39.905,40.185,17089.0
2020-04-21,40.09,40.42,38.925,38.99,23040.0
2020-04-22,39.86,40.185,39.28,40.04,14777.0
2020-04-23,40.04,40.155,39.64,39.67,22198.0
2020-04-24,39.545,40.29,39.545,40.29,15789.0
2020-04-27,40.63,40.725,40.405,40.67,15030.0
2020-04-28,40.785,40.785,40.2,40.305,25346.0
2020-04-29,41.005,41.25,40.86,41.23,10547.0
2020-04-30,41.05,41.05,40.48,40.66,16294.0
2020-05-01,40.555,40.565,39.935,39.945,19857.0
2020-05-04,39.68,40.24,39.64,40.175,14668.0
2020-05-05,40.5,40.995,40.45,40.68,19818.0
2020-05-06,41.03,41.205,40.945,40.975,27740.0
2020-05-07,41.185,41.185,40.85,40.87,22716.0
2020-05-08,41.3,41.3,41.05,41.22,11632.0
2020-05-11,41.47,41.92,41.375,41.805,30007.0
2020-05-12,42.05,42.05,41.09,41.09,19085.0
2020-05-13,40.995,41.06,40.2,40.545,18042.0
2020-05-14,39.965,40.765,39.965,40.69,29046.0
2020-05-15,40.385,41.23,40.385,41.23,14649.0
2020-05-19,41.985,41.985,41.47,41.595,17818.0
2020-05-20,41.85,42.185,41.85,42.005,9870.0
2020-05-21,42.3,42.3,41.755,41.86,10018.0
2020-05-22,42.205,42.215,41.93,41.935,5875.0
2020-05-25,42.89,42.9,42.66,42.9,3748.0
2020-05-26,42.51,42.66,41.815,41.815,20693.0
2020-05-27,42.05,42.06,41.46,41.935,13696.0
2020-05-28,42.14,42.555,41.85,42.14,6207.0
2020-05-29,42.49,42.575,41.975,42.48,12001.0
2020-06-01,42.04,42.395,41.775,41.825,9729.0
2020-06-02,41.745,41.91,41.49,41.785,4399.0
2020-06-03,42.435,42.435,42.11,42.34,22979.0
2020-06-04,42.365,42.395,41.815,41.9,7193.0
2020-06-05,42.1,42.96,42.09,42.785,14787.0
2020-06-08,42.825,42.855,42.425,42.65,13383.0
2020-06-09,42.635,42.95,42.585,42.825,9519.0
2020-06-10,42.595,42.9,42.595,42.755,16704.0
2020-06-11,42.34,42.34,41.04,41.09,18369.0
2020-06-12,41.775,41.835,40.83,41.375,20569.0
2020-06-15,40.89,41.615,40.555,41.325,9583.0
2020-06-16,42.65,42.65,41.9,42.165,22122.0
2020-06-17,42.29,42.5,42.185,42.26,11480.0
2020-06-18,42.165,42.34,41.945,42.33,16632.0
2020-06-19,42.5,42.68,42.015,42.31,14095.0
2020-06-22,42.26,42.28,41.9,42.185,13475.0
2020-06-23,42.5,42.835,42.46,42.645,16930.0
2020-06-24,42.65,42.65,41.595,41.765,12270.0
2020-06-25,41.975,42.29,41.535,42.29,18427.0
2020-06-26,42.03,42.225,41.45,41.64,6508.0
2020-06-29,41.83,41.965,41.42,41.89,10629.0
2020-06-30,42.33,42.51,42.11,42.46,8741.0
2020-07-02,42.865,43.18,42.76,43.015,9981.0
2020-07-03,43.045,43.045,42.575,42.99,1935.0
2020-07-06,43.15,43.495,43.15,43.385,16791.0
2020-07-07,43.445,43.65,43.18,43.18,10198.0
2020-07-08,43.065,43.255,42.845,43.045,3789.0
2020-07-09,43.36,43.38,42.76,43.225,7749.0
2020-07-10,43.055,43.495,43.015,43.455,2926.0
2020-07-13,43.705,44.05,43.215,43.35,10398.0
2020-07-14,43.235,43.85,42.92,43.735,6464.0
2020-07-15,44.25,44.25,43.64,43.735,6112.0
2020-07-16,43.42,43.915,43.41,43.83,6245.0
2020-07-17,44.24,44.25,43.975,44.25,4525.0
2020-07-20,44.125,44.565,44.125,44.525,4281.0
2020-07-21,44.65,44.73,44.135,44.21,5487.0
2020-07-22,44.43,44.43,44.175,44.375,842.0
2020-07-23,44.535,44.535,43.61,43.64,13503.0
2020-07-24,43.58,43.65,43.15,43.245,7651.0
2020-07-27,43.255,43.535,43.245,43.495,8182.0
2020-07-28,43.235,43.54,43.225,43.225,11319.0
2020-07-29,43.225,43.58,43.085,43.475,5731.0
2020-07-30,43.42,43.725,43.33,43.725,8085.0
2020-07-31,43.735,43.735,43.045,43.435,9575.0
2020-08-04,43.955,44.345,43.895,43.975,6369.0
2020-08-05,44.05,44.3,44.05,44.135,3252.0
2020-08-06,44.325,44.575,44.145,44.565,5984.0
2020-08-07,44.94,44.94,44.585,44.63,4070.0
2020-08-10,44.92,44.92,44.47,44.735,11553.0
2020-08-11,44.735,44.95,44.405,44.405,4424.0
2020-08-12,44.625,44.91,44.51,44.835,10805.0
2020-08-13,44.765,44.775,44.375,44.64,6389.0
2020-08-14,44.69,44.805,44.48,44.63,3649.0
2020-08-17,44.545,44.92,44.545,44.765,10931.0
2020-08-18,44.92,44.92,44.65,44.765,10018.0
2020-08-19,44.825,45.025,44.7,44.845,15425.0
2020-08-20,44.89,44.955,44.73,44.93,8689.0
2020-08-21,45.175,45.245,45.025,45.205,10144.0
2020-08-24,45.625,45.675,45.405,45.59,12333.0
2020-08-25,45.8,45.865,45.6,45.76,7386.0
2020-08-26,45.96,46.045,45.605,46.035,17135.0
2020-08-27,46.03,46.2,45.825,45.94,7313.0
2020-08-28,46.095,46.37,46.0,46.37,9963.0
2020-08-31,46.84,46.84,45.98,46.115,24291.0
2020-09-01,46.24,46.38,46.035,46.345,7919.0
2020-09-02,46.565,47.28,46.565,47.24,6292.0
2020-09-03,46.82,46.82,45.405,45.665,15969.0
2020-09-04,45.405,45.675,44.27,44.93,10830.0
2020-09-08,44.45,44.745,44.26,44.375,24770.0
2020-09-09,44.815,45.32,44.795,44.975,27477.0
2020-09-10,45.225,45.28,44.23,44.385,15301.0
2020-09-11,44.555,44.72,44.06,44.355,5966.0
2020-09-14,44.955,45.17,44.89,45.08,17455.0
2020-09-15,45.17,45.58,45.13,45.37,13822.0
2020-09-16,45.75,45.75,45.06,45.12,11220.0
2020-09-17,44.625,44.975,44.405,44.625,9203.0
2020-09-18,44.555,44.68,43.975,44.325,8711.0
2020-09-21,43.76,44.085,43.445,44.085,26439.0
2020-09-22,44.545,44.63,44.105,44.63,1200.0
2020-09-23,44.735,44.89,43.965,43.965,5845.0
2020-09-24,44.05,44.26,43.83,44.19,1838.0
2020-09-25,44.26,44.91,44.0,44.91,4124.0
2020-09-28,45.61,45.655,45.15,45.465,3607.0
2020-09-29,45.62,45.695,45.465,45.505,4905.0
2020-09-30,45.225,45.955,45.225,45.485,7701.0
2020-10-01,45.745,46.0,45.515,45.705,27495.0
2020-10-02,45.035,45.525,45.015,45.255,9041.0
2020-10-05,45.6,45.84,45.205,45.83,8956.0
2020-10-06,46.07,46.22,45.495,45.495,6596.0
2020-10-07,45.54,46.175,45.505,46.165,4820.0
2020-10-08,46.105,46.445,46.08,46.125,5472.0
2020-10-09,46.33,46.435,46.195,46.385,21272.0
2020-10-13,46.855,47.115,46.77,46.91,9970.0
2020-10-14,47.115,47.125,46.54,46.635,8141.0
2020-10-15,46.385,46.77,46.385,46.77,2605.0
2020-10-16,46.78,47.025,46.72,46.72,2440.0
2020-10-19,46.675,46.96,45.81,45.875,5403.0
2020-10-20,46.145,46.24,45.84,45.975,16113.0
2020-10-21,46.04,46.07,45.76,45.885,7590.0
2020-10-22,46.09,46.145,45.55,46.01,3806.0
2020-10-23,45.975,45.975,45.8,45.965,2613.0
2020-10-26,45.885,45.955,44.85,45.205,9618.0
2020-10-27,45.32,45.32,45.065,45.16,9666.0
2020-10-28,44.835,44.84,43.73,43.75,20052.0
2020-10-29,43.895,44.66,43.895,44.335,11654.0
2020-10-30,44.075,44.15,43.365,43.665,11541.0
2020-11-02,44.41,44.43,43.78,43.99,4929.0
2020-11-03,44.4,44.825,44.4,44.765,4188.0
2020-11-04,45.875,46.345,45.645,45.86,24504.0
2020-11-05,46.605,46.605,46.25,46.385,9054.0
2020-11-06,46.07,46.47,46.07,46.45,12213.0
2020-11-09,48.32,48.32,46.875,46.875,32164.0
2020-11-10,46.99,46.99,46.385,46.75,3640.0
2020-11-11,47.305,47.38,46.94,47.17,11231.0
2020-11-12,47.505,47.505,46.805,46.92,2557.0
2020-11-13,47.115,47.7,47.055,47.7,5929.0
2020-11-16,47.965,47.965,47.63,47.84,9927.0
2020-11-17,47.92,48.39,47.44,47.67,7386.0
2020-11-18,47.9,47.9,47.115,47.255,8440.0
2020-11-19,47.285,47.295,46.905,47.17,3877.0
2020-11-20,47.22,47.22,46.875,46.885,8556.0
2020-11-23,47.15,47.765,46.5,46.97,15991.0
2020-11-24,47.38,47.38,47.045,47.18,5544.0
2020-11-25,47.38,47.38,47.02,47.17,7487.0
2020-11-26,47.345,47.345,47.075,47.15,1997.0
2020-11-27,47.24,47.46,47.24,47.45,13272.0
2020-11-30,47.24,47.255,46.72,47.22,8743.0
2020-12-01,47.735,47.815,47.325,47.6,18522.0
2020-12-02,47.305,47.585,47.305,47.515,2575.0
2020-12-03,47.67,47.67,47.315,47.44,3332.0
2020-12-04,47.42,47.43,47.265,47.43,1176.0
2020-12-07,47.2,47.505,47.2,47.265,8781.0
2020-12-08,47.45,47.775,47.25,47.71,9865.0
2020-12-09,47.63,47.63,47.125,47.125,4315.0
2020-12-10,46.99,47.035,46.625,46.725,7498.0
2020-12-11,46.75,46.805,46.45,46.76,9327.0
2020-12-14,47.065,47.255,46.845,46.885,5338.0
2020-12-15,46.825,46.885,46.77,46.77,4451.0
2020-12-16,47.255,47.295,47.025,47.105,9150.0
2020-12-17,47.335,47.45,47.01,47.44,6718.0
2020-12-18,47.785,47.785,47.25,47.38,9543.0
2020-12-21,47.44,47.565,46.865,47.45,9609.0
2020-12-22,48.015,48.025,47.585,47.745,2662.0
2020-12-23,47.755,47.755,47.44,47.47,7911.0
2020-12-24,47.68,47.68,47.41,47.525,1680.0
2020-12-29,47.815,47.995,47.765,47.835,6351.0
2020-12-30,47.86,47.91,47.71,47.71,2459.0
2020-12-31,47.36,47.89,47.36,47.89,8839.0
2021-01-04,48.075,48.1,46.97,47.22,9228.0
2021-01-05,47.43,47.44,47.005,47.285,48887.0
2021-01-06,47.13,47.61,46.995,47.105,28310.0
2021-01-07,47.43,48.025,47.42,47.95,23421.0
2021-01-08,47.855,48.305,47.785,48.305,15762.0
2021-01-11,48.225,48.61,48.22,48.36,8535.0
2021-01-12,48.47,48.485,47.815,48.015,6057.0
2021-01-13,48.4,48.4,47.96,48.095,4357.0
2021-01-14,48.305,48.305,47.43,47.43,6676.0
2021-01-15,47.66,47.805,47.48,47.555,4438.0
2021-01-18,47.785,47.785,47.605,47.67,2930.0
2021-01-19,47.7,48.055,47.62,47.95,11441.0
2021-01-20,48.21,48.255,47.91,48.18,12656.0
2021-01-21,48.055,48.265,48.035,48.245,8181.0
2021-01-22,48.41,48.475,48.065,48.335,10650.0
2021-01-25,48.61,48.62,47.96,48.505,7217.0
2021-01-26,48.7,48.7,48.285,48.285,10429.0
2021-01-27,48.255,48.275,47.13,47.295,50468.0
2021-01-28,47.62,48.485,47.62,48.16,55452.0
2021-01-29,47.785,47.805,46.755,46.845,63742.0
2021-02-01,47.14,47.975,47.14,47.975,44257.0
2021-02-02,48.345,48.495,47.93,48.285,7620.0
2021-02-03,48.325,48.745,48.2,48.295,3499.0
2021-02-04,48.68,48.91,48.535,48.91,25253.0
2021-02-05,49.16,49.16,48.835,48.84,8004.0
2021-02-08,49.335,49.34,48.95,49.11,10578.0
2021-02-09,49.35,49.35,48.985,48.985,6488.0
2021-02-10,48.995,49.065,48.755,48.965,8824.0
2021-02-11,49.285,49.35,49.17,49.295,3657.0
2021-02-12,49.295,49.64,49.295,49.545,9404.0
2021-02-16,49.795,49.87,49.4,49.44,24284.0
2021-02-17,49.46,49.46,49.15,49.34,5676.0
2021-02-18,49.055,49.16,48.775,49.085,4766.0
2021-02-19,49.265,49.285,48.63,48.63,3272.0
2021-02-22,48.495,48.505,48.025,48.035,20928.0
2021-02-23,47.855,48.065,47.345,47.985,11872.0
2021-02-24,47.855,48.285,47.47,48.265,7303.0
2021-02-25,48.1,48.12,47.115,47.41,22508.0
2021-02-26,48.015,48.1,47.305,47.855,6038.0
2021-03-01,48.305,48.61,48.1,48.595,28300.0
2021-03-02,48.63,48.64,47.86,47.92,9218.0
2021-03-03,47.855,47.855,47.12,47.16,11395.0
2021-03-04,47.095,47.275,46.015,46.255,26665.0
2021-03-05,47.015,47.45,46.095,47.38,117697.0
2021-03-08,47.485,47.745,46.995,47.105,8165.0
2021-03-09,47.16,48.025,47.12,47.65,132028.0
2021-03-10,48.095,48.095,47.815,47.89,6113.0
2021-03-11,47.89,48.38,47.87,48.065,18533.0
2021-03-12,47.995,48.005,47.48,47.66,55537.0
2021-03-15,47.96,48.065,47.785,48.005,9774.0
2021-03-16,48.075,48.525,48.075,48.16,4348.0
2021-03-17,48.16,48.18,47.845,48.055,6968.0
2021-03-18,47.815,47.95,47.47,47.575,7182.0
2021-03-19,47.805,47.805,47.36,47.575,6188.0
2021-03-22,47.335,48.095,47.325,48.005,13298.0
2021-03-23,48.12,48.37,48.005,48.055,3429.0
2021-03-24,48.15,48.315,47.86,47.86,1647.0
2021-03-25,47.64,48.12,47.575,48.12,1183.0
2021-03-26,48.14,49.015,48.1,48.795,5496.0
2021-03-29,48.92,49.265,48.69,49.21,9941.0
2021-03-30,49.275,49.275,48.92,48.985,2230.0
2021-03-31,49.19,49.275,49.025,49.21,3385.0
2021-04-01,49.565,49.565,49.38,49.47,1769.0
2021-04-05,49.625,50.29,49.625,50.2,23717.0
2021-04-06,50.415,50.425,50.17,50.315,3823.0
2021-04-07,50.55,50.565,50.25,50.47,6343.0
2021-04-08,50.43,50.845,49.99,50.565,6685.0
2021-04-09,50.665,50.865,50.25,50.865,2740.0
2021-04-12,50.96,51.6,50.78,50.895,6198.0
2021-04-13,51.095,51.095,50.78,50.96,7950.0
2021-04-14,51.225,51.225,50.665,50.7,4561.0
2021-04-15,50.75,51.52,50.72,51.445,16086.0
2021-04-16,51.5,51.5,51.35,51.5,2514.0
2021-04-19,51.445,51.5,51.08,51.25,1564.0
2021-04-20,51.25,51.31,51.195,51.31,1420.0
2021-04-21,51.655,51.79,51.165,51.475,4572.0
2021-04-22,51.58,51.58,50.875,51.03,34863.0
2021-04-23,50.865,51.5,50.855,51.465,1276.0
2021-04-26,51.485,51.51,50.97,50.97,6693.0
2021-04-27,50.955,51.32,50.845,50.99,4417.0
2021-04-28,50.76,50.97,50.47,50.48,8558.0
2021-04-29,50.78,50.82,50.29,50.56,6227.0
2021-04-30,50.395,50.395,50.075,50.105,4539.0
2021-05-03,50.55,50.55,49.905,50.3,7584.0
2021-05-04,50.305,50.315,49.625,49.825,10863.0
2021-05-05,50.18,50.18,49.77,49.77,12311.0
2021-05-06,49.625,49.825,49.365,49.825,11741.0
2021-05-07,49.565,50.18,49.565,50.02,5531.0
2021-05-10,49.91,49.97,49.21,49.21,28648.0
2021-05-11,48.565,48.98,48.565,48.95,9335.0
2021-05-12,48.42,48.545,47.9,47.965,74651.0
2021-05-13,48.12,48.98,48.12,48.98,36734.0
2021-05-14,49.095,49.38,48.97,49.295,11340.0
2021-05-17,49.285,49.285,48.7,48.88,21718.0
2021-05-18,49.13,49.14,48.65,48.66,2151.0
2021-05-19,48.295,48.86,48.035,48.845,9844.0
2021-05-20,49.025,49.41,48.91,49.24,7795.0
2021-05-21,49.49,49.5,49.18,49.18,9503.0
2021-05-25,50.045,50.045,49.605,49.72,30260.0
2021-05-26,49.855,49.92,49.825,49.905,9127.0
2021-05-27,49.895,49.895,49.555,49.565,1617.0
2021-05-28,49.99,49.99,49.67,49.69,75980.0
2021-05-31,49.815,49.905,49.43,49.575,13223.0
2021-06-01,49.595,49.785,49.2,49.47,9483.0
2021-06-02,49.565,49.77,49.44,49.525,7713.0
2021-06-03,49.615,49.785,49.365,49.67,2368.0
2021-06-04,49.815,50.23,49.815,50.21,9853.0
2021-06-07,50.45,50.46,50.085,50.26,5105.0
2021-06-08,50.28,50.425,50.115,50.425,3419.0
2021-06-09,50.52,50.565,50.335,50.425,15254.0
2021-06-10,50.695,50.81,50.395,50.77,7142.0
2021-06-11,51.05,51.155,50.78,51.155,5941.0
2021-06-14,51.26,51.28,50.98,51.07,4523.0
2021-06-15,51.55,51.55,51.32,51.375,6841.0
2021-06-16,51.55,51.55,51.08,51.31,3126.0
2021-06-17,51.52,52.195,51.52,52.195,79279.0
2021-06-18,52.1,52.1,51.84,51.85,5067.0
2021-06-21,52.03,52.275,51.625,52.175,5496.0
2021-06-22,52.08,52.425,52.04,52.31,5960.0
2021-06-23,52.04,52.3,52.03,52.12,19203.0
2021-06-24,52.4,52.695,52.33,52.59,2289.0
2021-06-25,52.3,52.88,52.27,52.64,3595.0
2021-06-28,53.105,53.22,52.86,53.21,17078.0
2021-06-29,53.315,53.53,53.295,53.53,3020.0
2021-06-30,53.665,53.67,53.285,53.46,2635.0
2021-07-02,53.7,54.09,53.7,53.98,4782.0
2021-07-05,54.125,54.125,53.955,54.03,4291.0
2021-07-06,54.105,54.55,54.105,54.515,8153.0
2021-07-07,54.795,54.965,54.435,54.93,26062.0
2021-07-08,54.63,54.675,54.38,54.66,8929.0
2021-07-09,54.795,54.81,54.55,54.755,5873.0
2021-07-12,55.235,55.245,54.84,54.91,2702.0
2021-07-13,54.92,55.47,54.92,55.245,16167.0
2021-07-14,55.055,55.47,55.055,55.355,7280.0
2021-07-15,55.285,55.43,55.09,55.37,5878.0
2021-07-16,55.535,55.535,55.085,55.13,4307.0
2021-07-19,55.15,55.295,54.805,54.83,10180.0
2021-07-20,55.275,55.72,55.23,55.45,7266.0
2021-07-21,55.67,55.67,55.14,55.265,10663.0
2021-07-22,55.515,55.635,55.295,55.615,12259.0
2021-07-23,56.095,56.5,56.095,56.455,6697.0
2021-07-26,56.495,56.495,56.125,56.31,3951.0
2021-07-27,56.31,56.31,55.635,56.04,3231.0
2021-07-28,56.365,56.475,55.96,55.96,12486.0
2021-07-29,55.815,55.825,55.595,55.66,3771.0
2021-07-30,55.525,55.72,55.51,55.645,5129.0
2021-08-03,55.7,56.155,55.69,56.115,7442.0
2021-08-04,56.195,56.415,56.075,56.29,13996.0
2021-08-05,56.385,56.385,56.07,56.23,9264.0
2021-08-06,56.655,56.655,56.465,56.56,5194.0
2021-08-09,56.785,56.785,56.465,56.63,9113.0
2021-08-10,56.87,56.87,56.115,56.195,7188.0
2021-08-11,56.455,56.455,55.96,56.075,4610.0
2021-08-12,56.185,56.31,55.97,56.25,3966.0
2021-08-13,56.36,56.425,56.3,56.395,6110.0
2021-08-16,56.715,57.09,56.465,57.09,13998.0
2021-08-17,57.235,57.235,56.715,56.83,8249.0
2021-08-18,56.61,57.015,56.455,56.5,5507.0
2021-08-19,56.03,57.785,56.03,57.615,271049.0
2021-08-20,58.25,58.29,58.095,58.195,3824.0
2021-08-23,57.785,58.145,57.785,57.93,7162.0
2021-08-24,58.04,58.04,57.615,57.615,7043.0
2021-08-25,57.63,58.075,57.63,57.68,6663.0
2021-08-26,57.895,57.895,57.44,57.67,6439.0
2021-08-27,57.72,57.95,57.71,57.895,10094.0
2021-08-30,57.97,58.32,57.605,58.27,9446.0
2021-08-31,58.055,58.195,57.96,58.055,4397.0
2021-09-01,58.24,58.24,57.95,58.075,6455.0
2021-09-02,58.28,58.28,57.625,57.76,4067.0
2021-09-03,57.48,57.835,57.47,57.76,2540.0
2021-09-07,57.875,58.075,57.7,58.055,4364.0
2021-09-08,57.905,58.21,57.895,58.02,4472.0
2021-09-09,58.3,58.3,57.565,57.64,10119.0
2021-09-10,57.41,57.775,57.37,57.495,3004.0
2021-09-13,57.46,57.875,56.945,57.11,14320.0
2021-09-14,57.39,57.39,57.16,57.215,1164.0
2021-09-15,57.44,57.45,57.045,57.36,7413.0
2021-09-16,57.585,57.585,57.13,57.495,955.0
2021-09-17,57.035,57.225,57.035,57.14,8818.0
2021-09-20,56.455,56.83,55.905,56.5,43054.0
2021-09-21,56.58,56.87,56.5,56.5,4637.0
2021-09-22,56.445,56.775,56.33,56.6,8059.0
2021-09-23,56.36,56.935,56.36,56.81,18617.0
2021-09-24,56.995,56.995,56.79,56.9,2741.0
2021-09-27,56.785,56.785,56.04,56.185,13073.0
2021-09-28,56.02,56.02,54.985,54.985,42812.0
2021-09-29,55.615,55.63,55.295,55.35,5011.0
2021-09-30,55.235,55.73,54.49,54.49,8351.0
2021-10-01,55.05,55.09,54.085,54.895,17273.0
2021-10-04,54.72,54.72,53.195,53.5,25754.0
2021-10-05,54.015,54.52,53.64,54.22,6935.0
2021-10-06,54.095,54.48,53.81,54.48,2176.0
2021-10-07,55.185,55.33,54.83,54.84,9931.0
2021-10-08,55.08,55.08,54.365,54.365,6797.0
2021-10-12,54.395,54.395,53.63,53.695,20115.0
2021-10-13,53.89,53.955,53.61,53.85,5434.0
2021-10-14,54.11,54.635,54.11,54.635,5015.0
2021-10-15,55.05,55.06,54.76,55.005,3499.0
2021-10-18,55.07,55.41,54.695,55.36,7654.0
2021-10-19,55.68,55.885,55.535,55.885,14039.0
2021-10-20,56.125,56.135,55.565,55.69,3892.0
2021-10-21,55.66,56.145,55.42,56.075,3527.0
2021-10-22,55.96,56.04,55.76,55.96,9575.0
2021-10-25,56.135,56.415,55.915,56.28,5783.0
2021-10-26,56.63,56.63,56.29,56.505,3676.0
2021-10-27,56.61,56.62,55.855,56.06,6827.0
2021-10-28,56.155,56.27,56.085,56.27,4041.0
2021-10-29,56.455,56.985,56.455,56.9,2740.0
2021-11-01,56.91,57.14,56.55,56.735,7587.0
2021-11-02,57.21,57.44,56.815,57.295,7915.0
2021-11-03,57.335,57.49,57.21,57.49,7024.0
2021-11-04,57.84,58.7,57.675,58.67,12601.0
2021-11-05,59.01,59.02,58.565,58.595,6951.0
2021-11-08,58.65,59.05,58.64,58.825,6993.0
2021-11-09,59.0,59.0,58.4,58.595,4550.0
2021-11-10,58.335,58.49,58.08,58.225,3188.0
2021-11-11,59.04,59.04,58.74,58.74,5786.0
2021-11-12,59.05,59.34,58.875,59.235,3396.0
2021-11-15,59.525,59.525,58.95,59.07,9971.0
2021-11-16,59.37,59.705,59.32,59.62,6470.0
2021-11-17,59.725,59.725,59.225,59.33,6526.0
2021-11-18,59.95,59.95,59.415,59.545,2339.0
2021-11-19,59.96,60.145,59.545,59.545,2775.0
2021-11-22,60.025,60.53,59.485,59.495,5589.0
2021-11-23,59.29,59.39,58.95,59.37,5398.0
2021-11-24,59.34,59.63,59.05,59.61,8875.0
2021-11-25,59.98,59.98,59.525,59.835,22075.0
2021-11-26,59.095,59.59,58.545,58.625,14274.0
2021-11-29,59.05,59.92,59.05,59.69,9082.0
2021-11-30,59.195,59.7,58.615,58.71,12575.0
2021-12-01,58.915,59.57,58.08,58.08,10464.0
2021-12-02,58.205,58.95,57.86,58.805,4264.0
2021-12-03,58.805,58.805,57.715,58.235,9841.0
2021-12-06,58.47,58.585,58.04,58.45,8723.0
2021-12-07,59.05,59.425,59.05,59.425,5264.0
2021-12-08,59.445,59.66,59.26,59.545,6580.0
2021-12-09,59.715,59.825,59.465,59.485,9098.0
2021-12-10,59.825,60.055,59.56,60.055,3885.0
2021-12-13,60.49,60.49,59.96,60.105,6365.0
2021-12-14,59.835,59.835,59.05,59.535,7642.0
2021-12-15,59.98,60.945,59.66,60.745,4227.0
2021-12-16,60.985,61.68,59.57,59.755,2892.0
2021-12-17,59.815,59.92,59.155,59.69,6304.0
2021-12-20,59.135,59.145,58.625,59.105,7390.0
2021-12-21,59.4,60.135,59.195,59.96,8927.0
2021-12-22,60.075,60.405,59.765,60.305,5584.0
2021-12-23,60.6,60.79,60.6,60.645,9430.0
2021-12-24,60.645,60.645,60.6,60.6,517.0
2021-12-29,61.75,61.77,61.42,61.705,7790.0
2021-12-30,61.84,61.86,61.11,61.12,9291.0
2021-12-31,61.055,61.075,60.405,60.56,5832.0
2022-01-04,60.58,60.84,60.045,60.395,22690.0
2022-01-05,60.48,60.48,59.125,59.135,10872.0
2022-01-06,59.155,59.19,58.725,58.83,11963.0
2022-01-07,58.91,58.91,57.815,57.86,15439.0
2022-01-10,57.465,57.89,56.63,57.88,19314.0
2022-01-11,57.88,58.035,57.205,58.025,11157.0
2022-01-12,58.125,58.125,57.6,57.745,3425.0
2022-01-13,57.96,57.96,56.745,56.805,16303.0
2022-01-14,56.7,57.065,56.505,57.01,6997.0
2022-01-17,57.63,57.715,56.745,57.375,2812.0
2022-01-18,56.745,56.765,55.63,55.64,19324.0
2022-01-19,55.95,56.155,55.02,55.05,6914.0
2022-01-20,55.495,55.765,54.38,54.475,11025.0
2022-01-21,54.01,54.785,53.74,53.76,23114.0
2022-01-24,53.35,54.275,51.995,54.275,32198.0
2022-01-25,53.49,53.925,52.75,53.205,10744.0
2022-01-26,54.12,54.45,52.905,53.41,73654.0
2022-01-27,54.06,54.205,53.255,53.4,10520.0
2022-01-28,53.845,55.165,53.245,55.09,8849.0
2022-01-31,55.27,56.095,54.945,56.085,13186.0
2022-02-01,56.555,56.555,55.73,56.35,9882.0
2022-02-02,56.735,56.93,56.515,56.93,10070.0
2022-02-03,55.855,55.865,54.935,54.935,39608.0
2022-02-04,55.36,55.585,54.69,55.505,10421.0
2022-02-07,55.28,55.28,54.31,54.42,10182.0
2022-02-08,54.505,54.97,54.31,54.815,5050.0
2022-02-09,55.565,55.96,55.565,55.895,8208.0
2022-02-10,55.455,55.555,54.67,54.73,10297.0
2022-02-11,54.99,55.01,53.43,53.565,10597.0
2022-02-14,53.615,53.625,53.08,53.265,8326.0
2022-02-15,54.1,54.45,53.79,54.34,4405.0
2022-02-16,54.13,54.42,53.69,54.42,8665.0
2022-02-17,54.12,54.12,52.925,52.965,14814.0
2022-02-18,52.845,53.195,52.555,52.72,5122.0
2022-02-22,52.37,52.7,51.85,52.275,15312.0
2022-02-23,52.295,52.535,51.17,51.265,24155.0
2022-02-24,49.47,52.645,49.47,52.625,78287.0
2022-02-25,52.79,53.42,52.48,53.275,10558.0
2022-02-28,53.05,53.205,52.43,52.895,11986.0
2022-03-01,53.07,53.14,52.245,52.305,12817.0
2022-03-02,52.79,53.16,52.38,53.05,3785.0
2022-03-03,53.03,53.265,52.69,52.69,4196.0
2022-03-04,53.03,53.03,52.245,52.39,3622.0
2022-03-07,52.79,52.79,51.17,51.17,14473.0
2022-03-08,50.85,52.17,50.685,51.4,10118.0
2022-03-09,52.18,52.625,51.79,52.355,6372.0
2022-03-10,51.965,51.965,51.22,51.75,7143.0
2022-03-11,52.205,52.215,50.87,50.985,9573.0
2022-03-14,50.985,51.41,50.53,50.635,5157.0
2022-03-15,51.265,51.74,50.995,51.74,12866.0
2022-03-16,52.39,52.71,51.84,52.69,12576.0
2022-03-17,52.77,53.09,52.4,53.09,8068.0
2022-03-18,53.13,53.925,53.1,53.845,7348.0
2022-03-21,53.975,54.04,53.35,53.39,31409.0
2022-03-22,53.8,54.515,53.69,54.205,7025.0
2022-03-23,54.11,54.11,53.285,53.35,7103.0
2022-03-24,53.7,54.185,53.4,54.165,5486.0
2022-03-25,54.4,54.4,53.66,53.855,7502.0
2022-03-28,54.28,54.7,54.03,54.605,7635.0
2022-03-29,55.01,55.575,55.01,55.525,9521.0
2022-03-30,55.42,55.43,54.845,54.905,5800.0
2022-03-31,55.42,55.42,54.38,54.38,3983.0
2022-04-01,54.79,54.79,54.095,54.525,11891.0
2022-04-04,54.68,55.01,54.535,55.01,6663.0
2022-04-05,54.825,54.835,54.135,54.135,5954.0
2022-04-06,53.445,53.805,53.38,53.805,5787.0
2022-04-07,53.63,54.495,53.62,54.275,6400.0
2022-04-08,54.495,54.495,53.805,53.845,4544.0
2022-04-11,53.475,53.475,52.99,52.99,7752.0
2022-04-12,53.475,53.555,52.57,52.62,6065.0
2022-04-13,52.6,53.165,52.59,53.055,6955.0
2022-04-14,53.37,53.37,52.485,52.505,3600.0
2022-04-18,52.59,52.62,52.18,52.21,7857.0
2022-04-19,52.21,53.495,52.21,53.475,7050.0
2022-04-20,53.36,53.545,52.855,52.855,4550.0
2022-04-21,53.36,53.36,52.19,52.19,2691.0
2022-04-22,52.755,52.755,51.24,51.705,7702.0
2022-04-25,51.385,51.92,50.995,51.92,4590.0
2022-04-26,51.54,52.045,50.8,50.965,15136.0
2022-04-27,50.92,51.725,50.81,51.025,6742.0
2022-04-28,51.6,52.785,50.985,52.52,14632.0
2022-04-29,51.705,52.115,50.78,50.78,17757.0
2022-05-02,51.28,51.48,50.48,51.115,10165.0
2022-05-03,51.52,51.58,51.055,51.27,7711.0
2022-05-04,51.59,52.6,50.82,52.58,8145.0
2022-05-05,52.26,52.27,50.22,50.675,16628.0
2022-05-06,50.19,50.79,49.76,50.365,11295.0
2022-05-09,49.5,49.87,49.1,49.235,12459.0
2022-05-10,49.595,50.1,49.185,49.83,11194.0
2022-05-11,49.47,49.615,48.485,48.485,12514.0
2022-05-12,48.44,48.955,48.01,48.72,11923.0
2022-05-13,48.955,49.705,48.955,49.48,9558.0
2022-05-16,49.675,49.675,49.06,49.06,4911.0
2022-05-17,49.82,50.025,49.585,49.905,6463.0
2022-05-18,49.285,49.45,47.915,47.99,13066.0
2022-05-19,47.245,47.855,47.155,47.43,11160.0
2022-05-20,47.71,47.955,46.67,47.67,15169.0
2022-05-24,47.515,48.0,47.31,47.7,9614.0
2022-05-25,47.68,48.615,47.68,48.515,4060.0
2022-05-26,48.66,49.54,48.66,49.39,12969.0
2022-05-27,49.675,50.51,49.675,50.51,15331.0
2022-05-30,50.625,50.705,50.375,50.695,3599.0
2022-05-31,50.14,50.14,49.44,49.995,10869.0
2022-06-01,50.005,50.065,49.03,49.45,4659.0
2022-06-02,49.39,50.13,49.15,50.13,4380.0
2022-06-03,49.645,49.645,49.185,49.325,11809.0
2022-06-06,49.49,49.895,49.235,49.325,7164.0
2022-06-07,48.73,49.705,48.73,49.685,3413.0
2022-06-08,49.74,49.75,49.16,49.215,4489.0
2022-06-09,48.995,49.51,48.545,48.545,2239.0
2022-06-10,47.885,48.295,47.41,47.43,16644.0
2022-06-13,46.59,46.59,45.795,45.805,12684.0
2022-06-14,46.185,46.445,45.795,46.105,3247.0
2022-06-15,46.32,47.175,46.31,46.775,8783.0
2022-06-16,46.02,46.03,44.98,45.085,9329.0
2022-06-17,45.335,46.065,45.335,45.775,9610.0
2022-06-20,45.6,46.185,45.59,45.6,2314.0
2022-06-21,46.465,46.68,46.21,46.485,13092.0
2022-06-22,46.395,46.97,45.97,46.745,5243.0
2022-06-23,47.07,47.4,46.895,47.165,2448.0
2022-06-24,48.0,48.515,48.0,48.515,3141.0
2022-06-27,48.69,48.86,48.39,48.39,2257.0
2022-06-28,48.255,48.605,47.135,47.135,6355.0
2022-06-29,46.89,47.27,46.88,47.16,3712.0
2022-06-30,46.79,46.93,46.55,46.645,1134.0
2022-07-04,46.88,46.9,46.735,46.735,1124.0
2022-07-05,46.78,47.845,46.645,47.815,9705.0
2022-07-06,48.155,48.575,47.53,48.565,6146.0
2022-07-07,48.525,48.935,48.265,48.915,4175.0
2022-07-08,48.81,48.905,48.595,48.82,2269.0
2022-07-11,48.87,48.88,48.285,48.34,1265.0
2022-07-12,48.655,48.655,47.775,47.94,2046.0
2022-07-13,46.995,47.795,46.985,47.6,3389.0
2022-07-14,47.475,48.115,47.28,48.09,9446.0
2022-07-15,48.255,48.7,48.255,48.675,4235.0
2022-07-18,49.015,49.015,47.915,47.915,2731.0
2022-07-19,48.605,49.055,48.48,49.055,3825.0
2022-07-20,48.75,49.61,48.74,49.5,6489.0
2022-07-21,49.95,49.97,49.335,49.97,7632.0
2022-07-22,50.02,50.03,49.13,49.385,3589.0
2022-07-25,49.295,49.295,48.72,48.985,3637.0
2022-07-26,48.8,48.905,48.525,48.585,1848.0
2022-07-27,49.17,49.835,49.15,49.805,13145.0
2022-07-28,49.815,50.37,49.435,50.26,10033.0
2022-07-29,50.43,50.7,50.04,50.66,6846.0
2022-08-02,50.175,50.945,50.175,50.575,14278.0
2022-08-03,50.63,51.335,50.42,51.335,9123.0
2022-08-04,51.53,51.53,51.235,51.42,1941.0
2022-08-05,51.46,51.665,51.18,51.665,5129.0
2022-08-08,51.48,51.54,51.015,51.17,5168.0
2022-08-09,51.09,51.09,50.595,50.63,17072.0
2022-08-10,51.655,51.655,51.17,51.365,6264.0
2022-08-11,51.665,51.775,51.06,51.16,4752.0
2022-08-12,51.725,52.025,51.375,52.025,7019.0
2022-08-15,52.155,52.935,51.19,52.935,4279.0
2022-08-16,52.815,52.835,52.485,52.67,8280.0
2022-08-17,52.58,52.64,52.23,52.395,6346.0
2022-08-18,52.445,52.845,52.415,52.835,4408.0
2022-08-19,52.71,52.71,52.085,52.21,2479.0
2022-08-22,51.42,51.715,51.18,51.225,5088.0
2022-08-23,51.345,51.355,50.625,50.65,3528.0
2022-08-24,50.68,50.915,50.68,50.875,996.0
2022-08-25,51.13,52.005,50.82,51.375,4792.0
2022-08-26,51.205,51.43,49.86,49.92,13978.0
2022-08-29,49.59,49.62,49.23,49.47,4939.0
2022-08-30,49.24,49.725,48.975,49.09,9438.0
2022-08-31,49.765,49.765,48.83,49.1,1989.0
2022-09-01,48.77,49.025,48.295,49.025,13082.0
2022-09-02,49.08,49.705,48.09,48.225,7308.0
2022-09-06,48.205,48.545,48.125,48.49,6621.0
2022-09-07,48.665,49.08,48.535,48.975,8590.0
2022-09-08,48.635,49.355,48.555,49.26,4356.0
2022-09-09,49.54,49.89,49.425,49.835,14503.0
2022-09-12,49.93,50.01,49.675,49.88,7703.0
2022-09-13,49.295,49.295,48.115,48.265,10794.0
2022-09-14,48.235,48.37,47.98,48.135,2544.0
2022-09-15,48.255,48.255,47.67,47.835,8097.0
2022-09-16,47.785,47.795,47.19,47.775,8539.0
2022-09-19,47.33,47.915,47.32,47.875,6768.0
2022-09-20,48.0,48.0,47.525,47.885,1183.0
2022-09-21,47.785,48.505,47.345,47.475,7284.0
2022-09-22,47.28,47.475,47.035,47.15,7744.0
2022-09-23,46.215,47.22,46.205,46.955,12586.0
2022-09-26,47.28,47.445,47.115,47.17,6710.0
2022-09-27,47.23,47.885,46.79,46.945,6142.0
2022-09-28,47.005,47.575,46.78,47.575,16671.0
2022-09-29,47.465,47.475,46.535,46.81,9163.0
2022-09-30,46.81,47.085,46.47,46.47,12550.0
2022-10-03,46.635,47.27,46.43,47.055,14750.0
2022-10-04,47.905,48.275,47.64,47.74,11195.0
2022-10-05,47.64,48.51,47.64,48.275,24132.0
2022-10-06,48.275,48.68,48.22,48.405,14553.0
2022-10-07,47.7,47.7,46.605,46.8,13167.0
2022-10-11,46.08,46.585,46.04,46.3,10656.0
2022-10-12,46.135,46.48,46.135,46.265,8085.0
2022-10-13,45.785,47.095,45.375,47.015,10100.0
2022-10-14,47.6,47.6,46.42,46.51,15365.0
2022-10-17,46.625,47.095,46.625,47.075,37097.0
2022-10-18,48.17,48.18,47.34,47.455,21803.0
2022-10-19,47.475,47.61,47.085,47.19,12444.0
2022-10-20,47.32,47.62,46.995,47.165,8870.0
2022-10-21,46.995,47.76,46.73,47.76,11041.0
2022-10-24,48.345,48.775,48.06,48.6,4040.0
2022-10-25,48.685,49.185,48.685,49.145,6356.0
2022-10-26,48.695,49.36,48.58,48.68,7183.0
2022-10-27,48.68,48.68,48.06,48.13,4974.0
2022-10-28,48.19,49.575,48.18,49.54,8288.0
2022-10-31,49.725,49.735,49.04,49.04,2618.0
2022-11-01,49.37,49.38,48.785,49.235,6307.0
2022-11-02,48.725,49.135,48.015,48.015,5634.0
2022-11-03,47.78,47.995,47.405,47.415,3079.0
2022-11-04,47.505,47.525,46.545,47.145,4776.0
2022-11-07,47.535,47.975,47.405,47.935,10183.0
2022-11-08,48.295,48.365,47.7,48.13,8514.0
2022-11-09,47.815,47.985,47.65,47.65,2476.0
2022-11-10,49.0,49.735,48.775,49.695,11933.0
2022-11-11,49.4,49.87,49.4,49.84,6662.0
2022-11-14,49.92,50.27,49.585,49.91,7664.0
2022-11-15,50.31,50.7,49.89,50.145,9934.0
2022-11-16,49.98,49.98,49.625,49.84,3588.0
2022-11-17,49.45,49.86,49.215,49.555,3213.0
2022-11-18,50.37,50.435,49.94,50.115,9133.0
2022-11-21,50.28,50.38,50.015,50.065,3816.0
2022-11-22,50.29,50.615,50.075,50.555,2828.0
2022-11-23,50.82,51.07,50.465,50.855,6843.0
2022-11-24,51.25,51.295,50.73,50.73,823.0
2022-11-25,50.85,50.965,50.77,50.82,2565.0
2022-11-28,51.045,51.045,50.515,50.64,8482.0
2022-11-29,51.055,51.055,50.65,50.73,2644.0
2022-11-30,50.585,52.03,50.495,52.03,14127.0
2022-12-01,52.285,52.295,51.795,52.09,11808.0
2022-12-02,51.765,52.285,51.56,52.195,4730.0
2022-12-05,51.795,52.06,51.56,51.805,10864.0
2022-12-06,52.195,52.195,51.045,51.11,4727.0
2022-12-07,50.915,51.285,50.915,51.26,5821.0
2022-12-08,51.435,51.58,51.17,51.51,8796.0
2022-12-09,51.495,51.785,51.325,51.385,8016.0
2022-12-12,51.385,52.08,51.325,52.07,9926.0
2022-12-13,53.135,53.565,52.0,52.335,20643.0
2022-12-14,52.43,52.765,51.905,52.245,4823.0
2022-12-15,51.67,51.67,50.85,50.945,30911.0
2022-12-16,51.015,51.015,50.41,50.78,41338.0
2022-12-19,50.65,50.65,49.8,50.005,14762.0
2022-12-20,50.005,50.005,49.78,49.9,7804.0
2022-12-21,49.98,50.83,49.98,50.625,8321.0
2022-12-22,50.555,50.555,49.43,49.98,5897.0
2022-12-23,50.025,50.025,49.605,49.985,2974.0
2022-12-28,49.27,49.685,49.195,49.245,11159.0
2022-12-29,49.245,49.985,49.245,49.94,2978.0
2022-12-30,49.705,49.705,49.245,49.48,2436.0
2023-01-03,50.72,50.72,49.695,49.995,22271.0
2023-01-04,50.035,50.085,49.48,49.615,2632.0
2023-01-05,49.705,49.705,49.225,49.36,6318.0
2023-01-06,49.675,50.175,49.46,50.035,11768.0
2023-01-09,49.985,50.47,49.74,49.88,7281.0
2023-01-10,49.495,50.185,49.495,50.085,6395.0
2023-01-11,50.35,50.83,50.055,50.72,6689.0
2023-01-12,50.76,50.95,50.495,50.74,4433.0
2023-01-13,50.89,51.095,50.46,51.025,3828.0
2023-01-16,51.095,51.095,50.89,51.075,388.0
2023-01-17,51.085,51.21,50.82,50.87,6437.0
2023-01-18,50.81,51.205,50.585,50.625,6141.0
2023-01-19,50.025,50.36,49.985,50.035,1821.0
2023-01-20,50.38,50.645,50.085,50.535,3570.0
2023-01-23,51.025,51.535,51.025,51.4,3450.0
2023-01-24,51.45,51.45,50.85,51.31,4013.0
2023-01-25,51.025,51.93,50.47,51.205,4264.0
2023-01-26,51.23,51.505,51.115,51.41,4047.0
2023-01-27,51.495,51.74,51.155,51.635,4175.0
2023-01-30,51.44,51.545,51.055,51.105,5364.0
2023-01-31,51.495,51.495,51.24,51.4,1344.0
2023-02-01,51.35,52.575,51.35,52.485,6490.0
2023-02-02,52.67,53.79,52.485,53.585,8511.0
2023-02-03,53.455,53.955,53.045,53.405,6197.0
2023-02-06,53.26,53.39,52.965,53.095,3393.0
2023-02-07,53.21,53.7,52.86,53.68,6951.0
2023-02-08,53.585,53.585,53.025,53.075,5342.0
2023-02-09,53.26,53.3,52.475,52.605,4753.0
2023-02-10,52.165,52.165,51.81,52.085,3026.0
2023-02-13,52.495,52.76,52.165,52.72,4019.0
2023-02-14,52.88,52.975,52.615,52.81,2620.0
2023-02-15,53.005,53.115,52.77,53.115,5085.0
2023-02-16,52.85,53.115,52.635,52.665,3076.0
2023-02-17,52.29,52.72,52.28,52.435,3017.0
2023-02-21,52.25,52.25,51.575,51.665,3265.0
2023-02-22,51.82,51.82,51.45,51.555,4433.0
2023-02-23,51.965,52.085,51.71,52.065,4309.0
2023-02-24,51.89,51.9,51.485,51.615,3096.0
2023-02-27,52.22,52.22,51.595,51.615,2556.0
2023-02-28,51.9,52.115,51.665,51.85,4102.0
2023-03-01,51.86,51.87,51.36,51.465,1848.0
2023-03-02,51.205,51.935,51.205,51.935,2570.0
2023-03-03,52.425,52.76,52.19,52.455,5313.0
2023-03-06,52.83,53.4,52.82,53.015,4273.0
2023-03-07,53.415,53.415,52.83,52.83,2293.0
2023-03-08,52.79,53.22,52.77,53.22,3739.0
2023-03-09,53.095,53.465,52.585,52.595,2624.0
2023-03-10,52.595,52.595,51.84,51.91,3690.0
2023-03-13,51.475,52.015,51.085,51.79,15421.0
2023-03-14,51.935,52.42,51.85,52.135,1357.0
2023-03-15,51.955,52.615,50.965,52.615,3422.0
2023-03-16,52.425,53.505,52.425,53.505,3886.0
2023-03-17,53.78,53.78,53.115,53.25,2701.0
2023-03-20,52.91,53.425,52.74,53.31,3957.0
2023-03-21,53.565,54.045,53.565,54.025,4448.0
2023-03-22,53.87,54.385,53.405,53.455,3031.0
2023-03-23,53.89,54.025,53.535,53.83,6170.0
2023-03-24,53.76,54.14,53.76,54.14,3869.0
2023-03-27,54.14,54.38,53.68,53.84,4318.0
2023-03-28,53.74,53.79,53.045,53.23,5463.0
2023-03-29,53.94,53.94,53.545,53.82,6040.0
2023-03-30,54.045,54.145,53.8,53.92,2435.0
2023-03-31,53.86,54.715,53.86,54.715,7272.0
2023-04-03,54.48,54.54,54.175,54.53,9658.0
2023-04-04,54.565,54.785,54.36,54.36,7370.0
2023-04-05,54.175,54.43,54.115,54.28,6279.0
2023-04-06,54.37,54.575,54.115,54.32,2846.0
2023-04-10,54.34,54.89,54.045,54.765,1765.0
2023-04-11,54.96,54.97,54.585,54.805,3927.0
2023-04-12,54.665,54.99,54.195,54.215,2685.0
2023-04-13,54.39,54.605,54.125,54.565,1909.0
2023-04-14,54.565,54.765,54.29,54.55,4801.0
2023-04-17,54.725,54.725,54.37,54.48,2464.0
2023-04-18,55.03,55.03,54.615,54.615,1750.0
2023-04-19,54.805,54.97,54.49,54.86,1565.0
2023-04-20,54.845,55.155,54.56,55.09,5693.0
2023-04-21,55.01,55.225,54.97,55.08,1762.0
2023-04-24,55.08,55.225,54.99,55.185,2785.0
2023-04-25,55.49,55.49,54.675,54.675,2405.0
2023-04-26,55.02,55.03,54.4,54.51,4167.0
2023-04-27,54.86,55.53,54.85,55.53,3621.0
2023-04-28,55.775,56.0,55.59,56.0,3990.0
2023-05-01,56.0,56.325,55.975,56.15,5320.0
2023-05-02,56.26,56.26,55.7,55.795,1527.0
2023-05-03,56.1,56.14,55.785,55.785,1598.0
2023-05-04,55.48,55.48,54.765,54.765,3440.0
2023-05-05,54.775,55.12,54.775,54.99,3776.0
2023-05-08,54.655,55.0,54.565,54.94,2113.0
2023-05-09,54.845,54.845,54.755,54.755,306.0
2023-05-10,55.12,55.12,54.635,54.99,871.0
2023-05-11,55.145,55.44,55.11,55.345,1564.0
2023-05-12,55.47,55.64,55.43,55.62,3824.0
2023-05-15,55.725,55.725,55.395,55.59,2220.0
2023-05-16,55.325,55.53,55.135,55.53,2649.0
2023-05-17,55.145,55.905,55.135,55.905,4010.0
2023-05-18,55.855,56.81,55.815,56.68,2599.0
2023-05-19,56.955,56.965,56.61,56.7,3957.0
2023-05-23,56.77,56.79,56.01,56.1,5403.0
2023-05-24,55.815,56.06,55.745,56.0,7091.0
2023-05-25,57.045,57.605,57.025,57.525,5728.0
2023-05-26,57.7,58.51,57.665,58.51,2893.0
2023-05-29,58.89,58.95,58.575,58.95,2282.0
2023-05-30,58.96,58.96,58.4,58.4,8660.0
2023-05-31,57.95,58.4,57.69,58.015,2004.0
2023-06-01,57.655,58.075,57.655,57.9,3882.0
2023-06-02,58.32,58.645,57.965,58.595,1603.0
2023-06-05,58.625,58.625,58.34,58.38,4801.0
2023-06-06,58.37,58.41,58.005,58.41,3735.0
2023-06-07,58.31,58.32,57.475,57.525,4062.0
2023-06-08,57.565,57.89,57.425,57.84,5353.0
2023-06-09,57.71,58.38,57.71,57.96,7843.0
2023-06-12,57.96,58.695,57.9,58.645,4553.0
2023-06-13,58.795,58.84,58.595,58.785,10127.0
2023-06-14,58.785,59.155,58.42,59.155,3247.0
2023-06-15,58.97,59.44,58.97,59.335,4479.0
2023-06-16,59.64,59.67,59.105,59.175,8438.0
2023-06-19,58.805,59.145,58.785,59.145,4611.0
2023-06-20,59.06,59.195,58.92,59.1,2737.0
2023-06-21,58.665,59.0,58.42,58.48,4588.0
2023-06-22,58.44,58.675,58.37,58.575,1129.0
2023-06-23,58.625,58.655,58.3,58.545,7956.0
2023-06-26,58.46,58.46,57.84,57.84,5105.0
2023-06-27,57.895,58.815,57.895,58.745,7342.0
2023-06-28,58.91,59.08,58.725,58.85,3313.0
2023-06-29,59.11,59.15,58.92,59.11,10044.0
2023-06-30,59.6,59.895,59.58,59.865,10947.0
2023-07-04,59.5,59.76,59.425,59.52,1384.0
2023-07-05,59.245,59.965,59.245,59.81,2456.0
2023-07-06,59.63,59.79,59.395,59.76,2648.0
2023-07-07,59.65,59.65,59.11,59.205,2374.0
2023-07-10,59.205,59.325,59.12,59.305,5489.0
2023-07-11,59.305,59.465,59.215,59.385,2653.0
2023-07-12,59.67,59.77,59.495,59.65,5307.0
2023-07-13,60.085,60.085,59.69,59.955,4753.0
2023-07-14,60.025,60.765,60.025,60.615,7582.0
2023-07-17,60.615,60.85,60.485,60.785,1291.0
2023-07-18,60.85,61.185,60.785,61.12,7638.0
2023-07-19,61.345,61.345,61.03,61.14,6379.0
2023-07-20,61.04,61.08,60.695,60.695,1777.0
2023-07-21,60.95,61.285,60.93,60.99,12531.0
2023-07-24,61.225,61.225,60.85,60.92,2108.0
2023-07-25,61.205,61.395,61.13,61.265,4418.0
2023-07-26,61.255,61.57,61.255,61.445,3297.0
2023-07-27,61.74,62.095,61.325,61.475,7055.0
2023-07-28,61.64,62.055,61.64,62.025,5438.0
2023-07-31,62.115,62.115,61.48,61.7,7582.0
2023-08-01,62.015,62.23,62.015,62.15,1598.0
2023-08-02,61.905,61.915,61.455,61.56,6753.0
2023-08-03,61.51,61.58,61.395,61.5,3311.0
2023-08-04,61.475,61.69,61.08,61.14,8564.0
2023-08-08,61.885,62.34,61.72,61.845,8983.0
2023-08-09,62.21,62.23,61.435,61.65,3573.0
2023-08-10,62.005,62.045,61.375,61.54,4225.0
2023-08-11,61.12,61.475,61.1,61.345,3103.0
2023-08-14,61.355,62.075,61.355,61.995,3906.0
2023-08-15,61.7,61.965,61.7,61.77,5531.0
2023-08-16,61.51,62.005,61.5,61.865,3995.0
2023-08-17,61.77,61.77,61.15,61.15,2665.0
2023-08-18,60.92,61.325,60.685,61.175,12183.0
2023-08-21,61.275,61.895,61.275,61.885,4125.0
2023-08-22,61.8,62.19,61.58,61.58,6842.0
2023-08-23,61.945,62.34,61.945,62.21,7523.0
2023-08-24,62.715,62.85,61.67,61.845,2854.0
2023-08-25,61.63,62.15,61.57,62.15,6367.0
2023-08-28,62.615,62.615,62.23,62.515,2931.0
2023-08-29,62.605,63.235,62.605,63.175,14225.0
2023-08-30,63.05,63.375,63.05,63.245,32131.0
2023-08-31,63.425,63.67,63.205,63.205,5414.0
2023-09-01,63.76,63.76,63.355,63.6,6031.0
2023-09-05,63.74,63.74,63.405,63.54,12178.0
2023-09-06,63.54,63.54,62.93,63.0,4840.0
2023-09-07,62.795,63.05,62.705,63.04,9742.0
2023-09-08,62.94,63.04,62.705,62.87,2732.0
2023-09-11,63.09,63.11,62.625,62.84,7052.0
2023-09-12,62.545,62.775,62.28,62.32,10013.0
2023-09-13,62.16,62.625,62.075,62.44,5833.0
2023-09-14,62.525,62.84,62.505,62.675,5482.0
2023-09-15,62.86,62.86,61.75,61.75,7244.0
2023-09-18,61.68,61.905,61.51,61.75,8420.0
2023-09-19,61.455,61.55,61.0,61.55,5412.0
2023-09-20,61.54,61.54,61.08,61.08,2601.0
2023-09-21,60.815,60.84,60.095,60.095,3264.0
2023-09-22,59.925,60.525,59.915,60.17,5462.0
2023-09-25,60.2,60.27,59.945,60.27,2950.0
2023-09-26,60.195,60.195,59.72,59.78,8369.0
2023-09-27,59.995,60.005,59.48,59.77,3654.0
2023-09-28,59.58,60.34,59.58,60.185,5276.0
2023-09-29,60.695,60.715,60.205,60.4,9127.0
2023-10-02,60.635,61.19,60.635,61.005,2972.0
2023-10-03,60.995,61.11,60.34,60.46,10175.0
2023-10-04,60.935,61.26,60.835,61.18,1707.0
2023-10-05,61.4,61.4,60.815,61.17,4743.0
2023-10-06,60.925,61.93,60.925,61.84,7257.0
2023-10-10,62.2,62.555,61.87,62.14,5854.0
2023-10-11,62.505,62.68,62.265,62.64,6895.0
2023-10-12,62.71,63.325,62.71,62.92,7763.0
2023-10-13,62.86,63.165,62.15,62.225,4113.0
2023-10-16,62.67,62.98,62.365,62.84,12363.0
2023-10-17,62.82,62.87,62.375,62.74,4868.0
2023-10-18,62.255,62.68,62.07,62.16,4436.0
2023-10-19,62.12,62.22,61.525,61.625,7290.0
2023-10-20,61.475,61.525,60.945,61.09,7694.0
2023-10-23,60.56,61.35,60.52,60.885,8648.0
2023-10-24,61.41,61.575,61.08,61.565,8379.0
2023-10-25,61.545,61.575,60.685,60.825,9030.0
2023-10-26,60.46,60.675,59.78,59.835,9603.0
2023-10-27,60.145,60.145,59.48,59.54,7635.0
2023-10-30,60.135,60.39,59.985,60.39,6299.0
2023-10-31,60.725,60.755,60.35,60.755,2042.0
2023-11-01,60.975,61.435,60.945,61.35,7100.0
2023-11-02,61.505,61.98,61.475,61.95,9521.0
2023-11-03,62.22,62.315,62.12,62.18,6041.0
2023-11-06,62.355,62.63,62.265,62.63,4189.0
2023-11-07,63.055,63.345,62.92,63.195,10170.0
2023-11-08,63.7,63.75,63.295,63.73,8020.0
2023-11-09,63.905,63.905,63.165,63.195,9457.0
2023-11-10,63.42,64.195,63.42,64.195,20870.0
2023-11-13,64.27,64.27,63.925,64.145,4222.0
2023-11-14,64.815,64.905,64.48,64.705,8287.0
2023-11-15,64.725,64.745,64.44,64.47,6122.0
2023-11-16,64.51,64.935,64.51,64.935,7664.0
2023-11-17,64.865,64.885,64.625,64.705,3207.0
2023-11-20,64.805,65.415,64.53,65.34,8369.0
2023-11-21,65.26,65.3,64.935,65.12,13388.0
2023-11-22,65.615,65.755,65.27,65.28,5977.0
2023-11-23,65.38,65.485,65.38,65.465,3976.0
2023-11-24,65.13,65.85,64.765,65.06,3988.0
2023-11-27,65.04,65.04,64.605,64.685,9327.0
2023-11-28,64.5,64.615,64.23,64.4,11013.0
2023-11-29,64.845,64.845,64.39,64.42,7498.0
2023-11-30,64.715,64.725,64.045,64.46,29501.0
2023-12-01,63.915,64.25,63.895,64.145,8696.0
2023-12-04,64.185,64.195,63.66,64.045,18793.0
2023-12-05,64.085,64.37,63.76,64.37,3549.0
2023-12-06,64.725,64.745,64.165,64.185,6526.0
2023-12-07,64.32,64.825,64.27,64.795,9637.0
2023-12-08,64.785,65.11,64.775,65.07,9977.0
2023-12-11,65.3,65.625,65.2,65.625,5487.0
2023-12-12,65.85,66.275,65.775,66.275,9663.0
2023-12-13,66.19,66.525,65.91,66.415,7716.0
2023-12-14,66.495,66.95,65.565,65.785,14129.0
2023-12-15,65.655,65.87,65.39,65.765,9840.0
2023-12-18,65.755,66.395,65.705,66.325,9716.0
2023-12-19,66.285,66.305,66.07,66.195,4481.0
2023-12-20,66.195,66.345,65.635,65.665,5207.0
2023-12-21,65.685,65.87,65.475,65.765,10391.0
2023-12-22,65.795,65.83,65.445,65.745,9520.0
2023-12-27,65.635,65.805,65.595,65.725,13521.0
2023-12-28,66.1,66.1,65.805,66.03,5238.0
2023-12-29,65.96,66.15,65.475,65.95,6153.0
2024-01-02,65.96,65.96,65.405,65.705,6742.0
2024-01-03,65.82,65.82,65.435,65.435,5382.0
2024-01-04,65.435,65.82,65.325,65.345,5339.0
2024-01-05,65.325,65.485,65.22,65.405,9689.0
2024-01-08,65.675,66.435,65.505,66.435,7794.0
2024-01-09,66.435,66.82,66.395,66.755,6871.0
2024-01-10,66.88,67.21,66.775,67.18,12996.0
2024-01-11,67.305,67.405,66.91,67.395,12836.0
2024-01-12,67.465,67.635,67.26,67.615,15682.0
2024-01-15,67.79,67.87,67.535,67.86,5799.0
2024-01-16,67.81,68.1,67.625,67.92,14120.0
2024-01-17,67.93,67.93,67.455,67.735,10713.0
2024-01-18,67.93,68.485,67.91,68.465,7938.0
2024-01-19,68.85,69.275,68.645,69.16,15103.0
2024-01-22,69.665,69.87,69.345,69.81,18243.0
2024-01-23,69.99,70.01,69.445,69.72,12959.0
2024-01-24,70.12,70.465,69.83,70.1,52126.0
2024-01-25,70.355,70.395,69.78,69.86,18656.0
2024-01-26,69.82,69.83,69.515,69.565,12666.0
2024-01-29,69.435,70.05,69.375,70.04,4851.0
2024-01-30,70.205,70.235,69.82,69.86,11611.0
2024-01-31,69.575,69.575,68.81,69.06,13339.0
2024-02-01,68.99,69.495,68.93,69.455,10051.0
2024-02-02,70.275,71.305,70.04,71.185,11856.0
2024-02-05,71.295,71.89,71.295,71.79,10767.0
2024-02-06,71.91,72.245,71.14,71.405,13727.0
2024-02-07,71.95,72.345,71.595,72.275,12208.0
2024-02-08,72.585,72.62,72.375,72.415,13730.0
2024-02-09,72.455,73.08,72.415,73.01,14462.0
2024-02-12,73.265,73.275,72.75,72.83,9254.0
2024-02-13,72.355,72.91,72.175,72.575,13560.0
2024-02-14,72.74,73.255,72.68,73.06,13188.0
2024-02-15,73.205,73.385,72.85,73.03,14583.0
2024-02-16,73.525,73.535,72.69,72.69,14348.0
2024-02-20,72.585,72.605,71.95,72.165,13547.0
2024-02-21,71.64,72.09,71.495,72.07,13871.0
2024-02-22,73.145,74.185,73.145,74.135,8004.0
2024-02-23,74.63,74.66,74.235,74.385,17276.0
2024-02-26,74.7,74.72,74.235,74.255,14524.0
2024-02-27,74.445,74.445,74.0,74.315,10391.0
2024-02-28,74.365,74.365,73.92,74.165,8902.0
2024-02-29,74.72,74.73,74.04,74.455,14808.0
2024-03-01,74.89,75.495,74.67,75.475,21897.0
2024-03-04,75.64,75.95,75.52,75.61,17192.0
2024-03-05,75.52,75.52,74.385,74.75,25640.0
2024-03-06,75.435,75.435,74.75,74.91,18494.0
2024-03-07,75.445,75.72,75.175,75.6,19428.0
2024-03-08,75.91,75.91,74.61,74.71,31077.0
2024-03-11,74.6,74.61,73.89,74.275,18390.0
2024-03-12,74.58,75.53,74.58,75.53,10920.0
2024-03-13,75.67,75.67,74.93,75.135,14094.0
2024-03-14,75.155,75.55,74.98,75.265,8664.0
2024-03-15,74.84,74.84,74.305,74.57,29313.0
2024-03-18,75.395,75.54,75.03,75.045,16616.0
2024-03-19,75.375,75.62,74.89,75.62,11751.0
2024-03-20,76.055,76.055,75.495,75.82,5093.0
2024-03-21,76.52,76.96,76.335,76.53,16519.0
2024-03-22,76.475,77.025,76.475,76.8,23373.0
2024-03-25,76.66,76.66,76.145,76.285,27467.0
2024-03-26,76.605,76.64,75.96,76.0,15598.0
2024-03-27,76.235,76.64,75.67,76.065,10901.0
2024-03-28,76.095,76.195,75.87,76.085,11645.0
2024-04-01,76.325,76.385,75.85,76.175,7912.0
2024-04-02,75.43,75.49,74.945,75.49,14897.0
2024-04-03,75.175,75.61,75.045,75.355,6864.0
2024-04-04,75.95,75.95,74.33,74.34,10003.0
2024-04-05,75.285,75.71,74.845,75.46,15228.0
2024-04-08,75.6,75.63,75.125,75.315,20576.0
2024-04-09,75.325,75.52,74.57,75.285,10372.0
2024-04-10,74.72,75.43,74.71,75.265,9233.0
2024-04-11,75.315,76.095,75.285,76.045,12852.0
2024-04-12,75.95,75.95,75.215,75.365,12501.0
2024-04-15,75.85,75.98,74.41,74.51,27703.0
2024-04-16,74.6,75.145,74.59,74.905,15904.0
2024-04-17,74.945,75.215,74.025,74.045,28775.0
2024-04-18,73.895,74.39,73.665,73.755,7410.0
2024-04-19,73.52,73.785,72.29,72.445,40103.0
2024-04-22,72.645,73.19,72.4,72.805,16045.0
2024-04-23,73.19,73.685,73.19,73.59,7268.0
2024-04-24,74.145,74.33,73.54,73.835,11484.0
2024-04-25,72.985,73.3,72.545,73.13,13884.0
2024-04-26,73.5,74.43,73.5,74.26,11618.0
2024-04-29,74.45,74.45,73.775,74.095,11356.0
2024-04-30,74.28,74.77,73.865,73.915,13229.0
2024-05-01,73.965,74.4,73.13,73.54,11954.0
2024-05-02,73.635,74.055,73.19,73.625,9343.0
2024-05-03,74.35,74.68,74.045,74.59,13841.0
2024-05-06,74.985,75.52,74.51,75.52,25479.0
2024-05-07,75.57,76.255,75.52,76.145,25900.0
2024-05-08,76.145,76.205,75.97,76.165,8570.0
2024-05-09,76.285,76.315,75.82,75.98,8537.0
2024-05-10,76.205,76.305,76.015,76.285,12524.0
2024-05-13,76.66,76.7,76.165,76.285,12973.0
2024-05-14,76.315,76.585,76.065,76.575,12640.0
2024-05-15,76.99,77.725,76.76,77.725,29103.0
2024-05-16,77.85,78.01,77.455,77.455,17638.0
2024-05-17,77.705,77.735,77.16,77.285,5631.0
2024-05-21,77.345,77.98,77.345,77.94,11720.0
2024-05-22,77.94,78.21,77.81,78.1,10895.0
2024-05-23,78.745,78.825,78.12,78.3,26711.0
2024-05-24,78.545,78.545,78.19,78.4,13425.0
2024-05-27,78.37,79.015,78.15,79.015,8931.0
2024-05-28,78.685,78.745,78.1,78.455,21865.0
2024-05-29,78.18,78.35,77.95,78.2,5468.0
2024-05-30,78.15,78.15,77.245,77.255,12898.0
2024-05-31,77.275,77.275,76.245,77.245,8108.0
2024-06-03,77.455,77.745,77.07,77.425,18125.0
2024-06-04,77.775,79.33,77.225,78.15,10833.0
2024-06-05,78.705,79.27,78.535,79.25,24037.0
2024-06-06,79.34,79.645,78.985,79.06,10980.0
2024-06-07,79.05,79.915,79.05,79.53,26170.0
2024-06-10,79.23,79.915,79.23,79.915,16682.0
2024-06-11,80.125,80.22,79.685,80.22,5335.0
2024-06-12,80.75,80.955,80.36,80.74,39800.0
2024-06-13,80.925,81.035,80.53,81.035,10934.0
2024-06-14,81.325,81.325,80.875,81.095,15333.0
2024-06-17,81.185,81.92,80.845,81.79,16157.0
2024-06-18,81.78,82.085,81.49,81.97,24256.0
2024-06-19,82.215,82.225,81.73,82.185,13595.0
2024-06-20,82.425,82.435,81.275,81.48,24942.0
2024-06-21,81.48,81.73,81.195,81.315,42575.0
2024-06-24,81.315,81.345,80.65,80.67,17253.0
2024-06-25,80.73,81.195,80.57,81.195,7378.0
2024-06-26,81.165,81.355,81.025,81.355,18100.0
2024-06-27,81.315,81.48,80.965,81.195,9123.0
2024-06-28,81.54,81.97,80.815,80.815,4191.0
2024-07-02,81.015,81.96,80.685,81.155,44430.0
2024-07-03,81.225,81.87,80.915,81.87,3468.0
2024-07-04,81.46,81.59,81.215,81.59,7698.0
2024-07-05,81.61,82.08,81.355,82.04,13161.0
2024-07-08,82.1,82.315,81.88,81.93,7476.0
2024-07-09,82.285,82.325,81.99,82.06,13933.0
2024-07-10,82.275,82.745,81.98,82.675,8486.0
2024-07-11,82.685,82.705,81.82,81.93,10932.0
2024-07-12,82.02,82.97,81.73,82.515,17889.0
2024-07-15,82.96,83.23,82.555,82.895,10270.0
2024-07-16,83.51,83.55,83.16,83.47,13939.0
2024-07-17,82.605,82.645,82.04,82.07,37337.0
2024-07-18,82.205,82.615,81.225,81.59,9411.0
2024-07-19,81.72,81.96,80.935,81.025,6620.0
2024-07-22,81.59,82.375,81.56,82.345,7924.0
2024-07-23,82.205,82.635,82.205,82.275,12265.0
2024-07-24,81.73,81.73,80.27,80.35,9290.0
2024-07-25,80.54,80.795,79.475,79.695,23864.0
2024-07-26,80.53,81.145,79.92,80.61,4264.0
2024-07-29,80.805,81.265,80.685,80.865,15248.0
2024-07-30,80.885,81.285,79.97,80.41,12429.0
2024-07-31,81.415,81.96,81.375,81.8,11907.0
2024-08-01,82.04,82.545,80.755,81.225,12264.0
2024-08-02,80.37,82.455,79.275,79.865,19656.0
2024-08-06,77.38,79.1,76.99,78.125,37343.0
2024-08-07,78.97,79.0,77.18,77.3,13997.0
2024-08-08,78.78,79.275,78.115,79.235,7319.0
2024-08-09,78.92,79.775,78.88,79.775,6020.0
2024-08-12,79.665,80.2,79.515,79.715,4501.0
2024-08-13,80.61,80.955,80.35,80.905,10182.0
2024-08-14,81.135,81.395,80.785,81.285,20330.0
2024-08-15,82.315,82.835,82.11,82.835,9612.0
2024-08-16,82.725,82.805,82.265,82.455,4759.0
2024-08-19,82.465,82.685,82.11,82.685,7341.0
2024-08-20,82.395,83.01,82.305,82.735,3693.0
2024-08-21,82.605,83.19,82.565,83.16,10978.0
2024-08-22,83.51,83.6,82.375,82.545,12682.0
2024-08-23,82.865,83.08,82.06,82.595,12772.0
2024-08-26,82.635,82.725,82.03,82.285,10181.0
2024-08-27,82.02,82.415,81.89,82.305,8476.0
2024-08-28,82.535,82.545,81.47,81.98,58999.0
2024-08-29,82.525,82.785,81.92,81.97,16938.0
2024-08-30,82.385,82.555,81.96,82.555,5102.0
2024-09-03,82.635,82.725,80.925,81.215,14899.0
2024-09-04,80.765,81.225,80.735,80.955,8898.0
2024-09-05,80.935,80.945,80.03,80.28,6094.0
2024-09-06,80.855,80.855,79.445,79.505,12501.0
2024-09-09,80.29,80.51,80.01,80.38,9856.0
2024-09-10,80.695,81.075,80.37,80.925,4477.0
2024-09-11,81.205,81.73,79.97,81.69,9942.0
2024-09-12,82.11,82.495,81.55,82.365,10828.0
2024-09-13,82.425,83.01,82.06,82.785,6294.0
2024-09-16,82.95,82.95,82.515,82.805,10447.0
2024-09-17,83.29,83.35,82.535,82.695,9090.0
2024-09-18,82.95,83.22,82.485,82.575,12130.0
2024-09-19,83.53,83.785,83.44,83.51,13051.0
2024-09-20,83.62,83.65,83.04,83.23,12108.0
2024-09-23,83.29,83.35,82.945,83.11,10342.0
2024-09-24,83.28,83.28,82.555,82.635,10393.0
2024-09-25,82.515,82.95,82.475,82.95,20498.0
2024-09-26,83.5,84.115,83.11,83.35,12402.0
2024-09-27,83.57,83.8,83.27,83.37,6244.0
2024-09-30,83.19,83.77,82.775,83.77,8692.0
2024-10-01,83.905,83.995,82.495,82.805,8721.0
2024-10-02,82.755,83.09,82.325,82.99,7996.0
2024-10-03,83.26,83.41,82.9,83.4,5569.0
2024-10-04,84.205,84.395,83.29,83.805,5322.0
2024-10-07,83.875,84.065,83.38,83.38,7110.0
2024-10-08,84.145,84.625,83.815,84.555,13909.0
2024-10-09,84.87,85.66,84.86,85.63,17559.0
2024-10-10,85.5,85.845,85.41,85.67,9439.0
2024-10-11,86.005,86.445,85.56,86.385,8824.0
2024-10-15,87.45,87.55,86.055,86.115,17145.0
2024-10-16,86.195,86.495,85.915,86.285,4167.0
2024-10-17,87.46,87.46,86.545,86.585,12206.0
2024-10-18,86.9,86.99,86.665,86.87,9178.0
2024-10-21,86.88,87.08,86.555,86.81,7294.0
2024-10-22,86.525,86.675,86.305,86.645,10992.0
2024-10-23,86.625,86.695,85.44,85.845,13247.0
2024-10-24,86.005,86.245,85.47,85.765,4077.0
2024-10-25,86.065,86.73,85.895,86.155,7138.0
2024-10-28,86.72,86.74,86.165,86.315,25892.0
2024-10-29,86.505,87.07,86.155,86.83,9797.0
2024-10-30,86.76,86.8,86.055,86.155,5827.0
2024-10-31,85.74,85.955,84.645,84.705,17154.0
2024-11-01,85.07,85.41,84.83,85.25,21439.0
2024-11-04,84.725,84.98,84.465,84.78,7367.0
2024-11-05,84.495,85.25,84.495,85.15,2436.0
2024-11-06,87.805,87.805,86.635,87.59,20000.0
2024-11-07,87.59,88.065,87.22,88.055,27688.0
2024-11-08,88.435,88.87,88.345,88.635,21013.0
2024-11-11,88.9,89.11,88.375,88.565,13340.0
2024-11-12,88.645,89.03,88.245,88.535,14097.0
2024-11-13,88.72,88.82,88.355,88.595,12983.0
2024-11-14,88.585,88.86,88.155,88.315,7520.0
2024-11-15,87.785,87.785,86.545,86.685,19927.0
2024-11-18,86.675,86.76,86.225,86.405,13575.0
2024-11-19,85.975,86.405,85.63,86.235,8218.0
2024-11-20,86.84,86.84,85.855,86.555,10986.0
2024-11-21,86.695,87.21,85.825,87.08,12826.0
2024-11-22,86.86,87.5,86.665,87.34,9630.0
2024-11-25,87.805,88.045,87.34,87.985,12712.0
2024-11-26,88.69,89.14,88.68,89.03,13602.0
2024-11-27,89.01,89.02,88.445,88.555,9861.0
2024-11-28,88.595,89.54,88.595,88.98,5365.0
2024-11-29,88.99,89.54,88.77,89.14,10431.0
2024-12-02,89.08,89.755,89.08,89.62,14204.0
2024-12-03,89.56,89.905,89.19,89.905,5823.0
2024-12-04,90.155,90.465,90.035,90.465,17336.0
2024-12-05,90.115,90.385,89.62,89.725,8689.0
2024-12-06,90.415,91.12,90.205,90.69,14686.0
2024-12-09,90.505,90.515,89.965,90.265,5491.0
2024-12-10,90.505,90.74,90.085,90.295,3668.0
2024-12-11,90.425,90.88,90.295,90.66,6652.0
2024-12-12,90.415,90.63,90.285,90.445,6739.0
2024-12-13,90.375,90.585,89.935,90.115,4674.0
2024-12-16,90.575,90.81,90.235,90.365,8272.0
2024-12-17,90.255,90.69,90.165,90.385,6088.0
2024-12-18,90.345,90.92,88.89,88.89,10232.0
2024-12-19,88.98,89.45,88.445,88.505,19010.0
2024-12-20,88.545,89.655,87.955,89.23,30464.0
2024-12-23,89.825,89.825,89.04,89.765,19068.0
2024-12-24,90.065,90.385,89.895,90.385,10980.0
2024-12-27,90.415,90.465,89.41,89.945,8619.0
2024-12-30,88.81,89.19,88.39,88.62,18446.0
2024-12-31,89.24,89.24,88.145,88.41,17804.0
2025-01-02,89.11,89.525,87.805,88.27,12913.0
2025-01-03,88.68,89.555,88.66,89.39,3848.0
2025-01-06,89.37,89.855,88.81,88.98,18331.0
2025-01-07,89.665,89.665,88.36,88.52,14456.0
2025-01-08,88.94,88.98,88.3,88.88,8597.0
2025-01-09,89.42,89.555,88.65,88.83,7220.0
2025-01-10,88.125,88.87,87.765,88.135,10320.0
2025-01-13,87.635,88.165,87.105,87.925,10958.0
2025-01-14,88.065,88.065,86.915,87.385,6817.0
2025-01-15,87.855,88.92,87.845,88.67,9166.0
2025-01-16,89.39,89.585,88.77,89.09,7418.0
2025-01-17,90.375,90.415,89.625,89.965,7527.0
2025-01-20,89.885,90.205,89.04,90.205,20037.0
2025-01-21,89.945,90.305,89.675,89.935,13477.0
2025-01-22,90.445,91.39,90.445,91.34,23073.0
2025-01-23,91.37,91.77,90.95,91.77,9158.0
2025-01-24,91.64,91.64,90.94,91.4,13937.0
2025-01-27,89.745,90.9,89.655,90.805,16773.0
2025-01-28,91.09,91.75,90.675,91.62,7986.0
2025-01-29,91.67,91.85,91.23,91.49,10893.0
2025-01-30,91.57,93.225,90.95,92.775,11720.0
2025-01-31,93.61,93.61,92.445,92.585,25879.0
2025-02-03,91.73,92.845,91.73,92.475,63564.0
2025-02-04,91.58,91.58,90.755,91.32,7178.0
2025-02-05,90.635,91.6,90.555,91.53,13865.0
2025-02-06,91.93,92.195,91.45,91.8,18070.0
2025-02-07,91.9,92.09,91.01,91.05,8927.0
2025-02-10,92.145,92.355,91.63,91.85,13307.0
2025-02-11,91.41,91.92,91.37,91.74,9053.0
2025-02-12,91.62,91.67,90.95,91.56,7429.0
2025-02-13,91.79,92.03,91.55,91.89,5801.0
2025-02-14,91.6,91.8,91.21,91.44,6420.0
2025-02-18,91.81,91.92,91.22,91.63,12480.0
2025-02-19,91.87,92.245,91.45,92.215,3726.0
2025-02-20,92.355,92.595,91.06,91.57,9179.0
2025-02-21,91.47,91.47,90.465,90.545,16317.0
2025-02-24,90.315,90.805,90.235,90.235,21359.0
2025-02-25,90.185,90.655,89.855,90.555,19720.0
2025-02-26,90.84,91.45,90.315,90.675,5394.0
2025-02-27,91.09,91.55,90.015,90.065,13900.0
2025-02-28,90.375,91.57,89.755,91.51,39291.0
2025-03-03,91.7,91.73,90.445,90.655,32044.0
2025-03-04,89.635,90.665,89.33,89.595,12446.0
2025-03-05,88.88,90.035,88.8,89.855,10318.0
2025-03-06,89.3,89.3,87.745,88.115,21429.0
2025-03-07,88.33,88.8,87.415,88.63,33950.0
2025-03-10,87.305,87.865,86.39,86.77,31555.0
2025-03-11,86.29,86.69,85.75,85.79,16629.0
2025-03-12,86.04,86.935,85.305,85.66,11316.0
2025-03-13,85.65,85.65,84.425,84.445,14799.0
2025-03-14,84.975,85.79,84.975,85.71,13276.0
2025-03-17,85.77,86.39,85.175,86.06,19113.0
2025-03-18,85.75,86.09,84.975,85.135,9830.0
2025-03-19,85.405,86.45,85.395,86.15,12297.0
2025-03-20,85.89,86.85,85.575,85.79,12511.0
2025-03-21,85.575,85.97,85.045,85.86,3605.0
2025-03-24,86.89,87.375,86.44,87.305,12132.0
2025-03-25,87.325,87.615,86.895,87.185,8915.0
2025-03-26,87.225,87.445,86.29,86.53,6353.0
2025-03-27,86.26,86.85,86.08,86.39,13867.0
2025-03-28,86.15,86.32,84.585,84.665,9759.0
2025-03-31,83.835,85.71,83.795,85.71,12989.0
2025-04-01,85.7,85.7,84.785,85.19,17645.0
2025-04-02,84.195,86.0,84.195,85.78,7432.0
2025-04-03,82.29,83.945,81.035,81.09,33555.0
2025-04-04,79.575,79.965,77.27,77.36,52144.0
2025-04-07,74.85,78.615,74.08,76.835,107772.0
2025-04-08,78.985,79.745,75.475,76.385,31199.0
2025-04-09,75.485,82.31,75.465,82.31,142339.0
2025-04-10,80.275,80.945,77.11,78.89,42901.0
2025-04-11,78.51,79.825,77.81,79.665,8808.0
2025-04-14,80.805,81.51,79.795,80.225,15813.0
2025-04-15,80.425,80.835,80.425,80.545,7771.0
2025-04-16,79.495,79.655,77.58,78.24,14878.0
2025-04-17,79.115,79.115,78.01,78.23,9783.0
2025-04-21,77.83,77.83,75.625,76.145,23435.0
2025-04-22,77.09,78.16,77.02,78.07,18289.0
2025-04-23,79.805,80.615,79.165,79.475,22374.0
2025-04-24,79.305,80.815,79.305,80.765,16308.0
2025-04-25,81.27,81.42,80.365,81.42,9542.0
2025-04-28,81.79,81.79,80.535,81.31,13424.0
2025-04-29,81.49,82.05,80.665,81.95,3499.0
2025-04-30,80.755,81.95,80.305,81.95,6776.0
2025-05-01,82.65,82.8,81.99,82.2,5500.0
2025-05-02,82.82,83.395,82.74,83.285,5946.0
2025-05-05,82.46,83.525,82.43,83.04,12908.0
2025-05-06,82.3,82.61,81.86,81.9,8127.0
2025-05-07,82.25,82.8,81.73,82.48,6825.0
2025-05-08,83.195,84.005,82.8,83.255,20290.0
2025-05-09,83.645,83.945,83.0,83.05,8060.0
2025-05-12,85.18,86.01,84.985,85.94,12667.0
2025-05-13,85.93,86.32,85.61,85.61,17585.0
2025-05-14,85.61,86.04,85.5,85.85,8302.0
2025-05-15,85.85,86.54,85.69,86.19,6879.0
2025-05-16,86.59,87.06,86.35,87.06,3381.0
2025-05-20,86.95,87.06,86.38,86.74,6719.0
2025-05-21,86.17,86.28,84.955,85.17,5749.0
2025-05-22,85.53,85.53,84.995,85.36,4320.0
2025-05-23,83.995,84.085,83.445,83.485,12963.0
2025-05-26,83.855,84.705,83.295,84.545,8318.0
2025-05-27,84.975,85.74,84.485,85.62,5348.0
2025-05-28,86.03,86.09,85.33,85.36,11902.0
2025-05-29,85.98,86.01,85.095,85.46,5270.0
2025-05-30,85.46,85.46,84.545,85.22,4622.0
2025-06-02,84.645,85.3,84.295,85.29,12330.0
2025-06-03,85.085,85.96,85.085,85.9,3925.0
2025-06-04,86.03,86.29,85.9,86.12,3583.0
2025-06-05,86.17,86.38,85.52,85.75,7328.0
2025-06-06,86.18,86.9,86.18,86.78,8915.0
2025-06-09,86.79,87.07,86.42,86.42,5882.0
2025-06-10,86.84,86.99,86.25,86.85,3851.0
2025-06-11,87.18,87.205,86.34,86.57,8507.0
2025-06-12,86.18,86.42,85.54,86.38,7007.0
2025-06-13,85.71,85.95,84.835,84.875,5077.0
2025-06-16,85.53,85.79,84.875,85.58,4707.0
2025-06-17,85.16,85.54,84.915,85.24,11750.0
2025-06-18,85.27,85.74,84.995,85.015,11453.0
2025-06-19,84.795,84.915,84.595,84.635,44615.0
2025-06-20,85.81,85.81,84.465,84.735,12613.0
2025-06-23,84.725,85.59,84.575,85.59,18272.0
2025-06-24,85.86,86.75,85.85,86.68,12361.0
2025-06-25,86.82,87.05,86.65,86.67,6938.0
2025-06-26,86.79,86.79,86.3,86.64,15485.0
2025-06-27,86.9,87.825,86.9,87.71,12832.0
2025-06-30,87.75,87.875,87.36,87.75,3071.0
2025-07-02,87.29,87.895,87.26,87.64,8323.0
2025-07-03,87.77,88.235,87.74,88.225,9438.0
2025-07-04,88.095,88.765,87.62,87.855,4656.0
2025-07-07,88.705,88.705,87.815,88.245,6817.0
2025-07-08,88.575,88.575,88.095,88.205,3609.0
2025-07-09,88.265,88.895,88.075,88.775,20261.0
2025-07-10,89.155,89.155,88.545,88.585,6684.0
2025-07-11,88.235,88.665,88.135,88.235,5076.0
2025-07-14,88.005,88.625,87.985,88.495,8403.0
2025-07-15,88.545,88.685,88.145,88.155,16570.0
2025-07-16,88.155,88.575,87.62,88.275,12243.0
2025-07-17,88.895,89.075,88.425,89.035,4409.0
2025-07-18,89.115,89.115,88.595,88.675,6526.0
2025-07-21,88.625,89.055,88.585,88.605,4241.0
2025-07-22,88.735,88.735,87.945,88.125,6770.0
2025-07-23,88.235,88.665,88.235,88.625,6365.0
2025-07-24,89.105,89.265,88.715,89.135,6513.0
2025-07-25,89.135,89.945,89.135,89.855,6388.0
2025-07-28,89.935,90.145,89.825,89.965,9629.0
2025-07-29,90.325,90.615,89.755,89.845,5697.0
2025-07-30,89.855,90.395,89.675,90.025,12154.0
2025-07-31,90.125,90.955,89.005,89.615,11410.0
2025-08-01,88.895,89.055,88.145,88.475,6255.0
2025-08-05,89.395,89.885,88.955,88.955,5866.0
2025-08-06,88.865,89.585,88.815,89.435,7155.0
2025-08-07,89.765,89.765,88.395,88.625,3845.0
2025-08-08,89.315,89.675,89.155,89.635,8734.0
2025-08-11,89.895,89.975,89.515,89.515,6746.0
2025-08-12,89.725,90.575,89.715,90.495,8003.0
2025-08-13,90.645,90.895,90.625,90.835,6977.0
2025-08-14,91.205,91.265,90.615,91.245,8001.0
2025-08-15,91.395,91.435,91.055,91.145,5198.0
2025-08-18,90.885,91.315,90.845,91.075,4125.0
2025-08-19,91.335,91.605,90.975,91.055,1935.0
2025-08-20,91.445,91.445,90.285,90.985,5301.0
2025-08-21,90.735,91.165,90.705,90.905,1980.0
2025-08-22,91.045,91.895,91.045,91.475,2768.0
2025-08-25,91.295,91.655,91.295,91.335,1044.0
2025-08-26,91.435,91.695,90.845,91.495,3148.0
2025-08-27,91.465,91.755,91.32,91.325,2744.0
2025-08-28,90.965,91.325,90.965,91.295,3148.0
2025-08-29,91.155,91.425,90.645,90.735,6803.0
2025-09-02,90.025,90.535,89.875,90.535,6591.0
2025-09-03,90.815,91.255,90.785,91.245,3298.0
2025-09-04,91.245,92.28,91.245,92.28,9034.0
2025-09-05,92.43,92.43,91.525,91.995,5376.0
2025-09-08,91.855,92.15,91.825,91.965,3293.0
2025-09-09,92.28,92.78,91.895,92.72,5441.0
2025-09-10,92.72,92.72,92.13,92.37,2611.0
2025-09-11,92.89,93.07,92.39,93.01,8328.0
2025-09-12,92.94,93.29,92.68,92.7,2998.0
2025-09-15,92.8,93.02,92.49,92.52,7470.0
2025-09-16,92.62,92.65,92.24,92.5,4079.0
2025-09-17,92.41,92.92,92.38,92.86,5684.0
2025-09-18,93.29,93.99,93.28,93.55,11450.0
2025-09-19,93.89,93.93,93.34,93.92,14512.0
2025-09-22,93.88,94.55,93.53,94.52,4247.0
2025-09-23,94.52,94.52,93.99,94.09,3080.0
2025-09-24,94.29,94.73,93.93,94.06,5866.0
2025-09-25,93.98,93.98,93.39,93.78,7289.0
2025-09-26,93.89,94.28,93.74,94.19,2283.0
2025-09-29,94.36,94.9,94.07,94.33,6962.0
2025-09-30,94.12,95.06,94.12,95.06,16055.0
2025-10-01,95.0,95.9,94.94,95.89,3839.0
2025-10-02,95.95,96.25,95.87,96.2,5463.0
2025-10-03,96.3,96.66,96.25,96.25,2574.0
2025-10-06,96.2,96.63,96.15,96.44,3835.0
2025-10-07,96.57,96.57,95.96,96.15,2063.0
2025-10-08,96.29,96.67,96.11,96.61,5078.0
2025-10-09,96.5,96.85,96.5,96.78,8888.0
2025-10-10,96.9,96.92,94.28,94.29,9485.0
2025-10-14,94.95,95.9,94.53,95.63,5750.0
2025-10-15,96.44,96.5,95.5,95.93,2167.0
2025-10-16,96.07,96.51,95.0,95.38,7479.0
2025-10-17,95.26,95.84,94.68,95.73,9087.0
2025-10-20,96.33,97.11,95.92,96.95,4753.0
2025-10-21,97.12,97.12,96.55,96.98,4415.0
2025-10-22,97.15,97.2,95.77,96.14,4769.0
2025-10-23,96.3,96.92,95.92,96.8,8642.0
2025-10-24,97.7,97.7,97.29,97.33,11774.0
2025-10-27,97.79,98.5,97.75,98.5,5375.0
2025-10-28,98.87,98.92,98.0,98.09,8253.0
2025-10-29,98.36,98.36,97.66,97.93,7333.0
2025-10-30,97.5,98.25,97.5,97.62,4170.0
2025-10-31,97.94,98.61,97.54,97.83,9255.0
2025-11-03,98.37,98.37,97.64,97.83,4081.0
2025-11-04,97.3,97.79,97.28,97.33,3835.0
2025-11-05,97.45,98.39,97.45,97.97,3655.0
2025-11-06,97.66,97.66,97.0,97.08,11510.0
2025-11-07,96.62,96.62,95.59,96.17,3483.0
2025-11-10,97.38,97.83,97.2,97.76,4931.0
2025-11-11,97.75,98.03,97.18,97.98,2212.0
2025-11-12,98.2,98.4,97.94,98.22,2315.0
2025-11-13,97.98,97.98,97.18,97.29,3600.0
2025-11-14,96.7,97.48,96.25,96.99,10247.0
2025-11-17,96.6,97.45,96.03,96.35,4939.0
2025-11-18,95.72,95.95,95.0,95.38,7191.0
2025-11-19,95.96,96.74,95.96,96.45,5777.0
2025-11-20,97.28,97.89,95.34,95.41,8271.0
2025-11-21,95.46,97.4,95.46,96.61,6471.0
2025-11-24,97.45,98.06,97.34,97.98,7998.0
2025-11-25,98.05,99.26,97.97,99.21,5532.0
2025-11-26,99.68,99.68,99.21,99.21,4491.0